BlackRock MuniVest Fund, Inc. (MVF)

Historical Prices For BlackRock MuniVest Fund, Inc. (MVF)

Date Range:

2025-07-09 - 2025-10-09

Date	Open	High	Low	Close	Volume	Adjusted Close
10/08/2025	7.00	7.08	6.98	7.03	262,157	7.03
10/07/2025	6.92	6.99	6.92	6.96	144,145	6.96
10/06/2025	6.89	6.94	6.86	6.93	196,659	6.93
10/03/2025	6.88	6.90	6.86	6.89	101,173	6.89
10/02/2025	6.94	6.99	6.89	6.89	119,307	6.89
10/01/2025	6.90	6.97	6.90	6.96	164,320	6.96
9/30/2025	6.89	6.93	6.86	6.86	95,735	6.86
9/29/2025	6.90	6.92	6.87	6.90	93,829	6.90
9/26/2025	6.86	6.90	6.85	6.90	119,863	6.90
9/25/2025	6.86	6.87	6.82	6.87	95,585	6.87
9/24/2025	6.89	6.90	6.84	6.87	167,325	6.87
9/23/2025	6.93	6.94	6.90	6.91	88,769	6.91
9/22/2025	6.91	6.94	6.91	6.93	129,196	6.93
9/19/2025	6.92	6.96	6.92	6.93	48,917	6.93
9/18/2025	6.94	6.96	6.92	6.94	81,909	6.94
9/17/2025	6.96	6.99	6.94	6.96	91,594	6.96
9/16/2025	6.92	6.96	6.88	6.94	134,627	6.94
9/15/2025	6.90	6.94	6.90	6.94	58,985	6.94
9/12/2025	6.91	6.94	6.90	6.93	71,275	6.89
9/11/2025	6.88	6.93	6.88	6.91	54,566	6.87
9/10/2025	6.85	6.88	6.85	6.87	89,844	6.83
9/09/2025	6.81	6.86	6.81	6.83	82,865	6.79
9/08/2025	6.76	6.84	6.75	6.84	127,569	6.80
9/05/2025	6.65	6.74	6.65	6.72	139,025	6.69
9/04/2025	6.63	6.65	6.62	6.63	89,320	6.60
9/03/2025	6.59	6.63	6.56	6.63	238,871	6.60
9/02/2025	6.55	6.58	6.54	6.57	137,450	6.54
8/29/2025	6.53	6.61	6.53	6.61	84,179	6.58
8/28/2025	6.54	6.56	6.54	6.54	94,822	6.51
8/27/2025	6.52	6.55	6.52	6.54	182,258	6.51
8/26/2025	6.57	6.61	6.52	6.54	161,132	6.51
8/25/2025	6.57	6.60	6.54	6.57	73,969	6.54
8/22/2025	6.52	6.59	6.52	6.59	113,269	6.56
8/21/2025	6.54	6.55	6.51	6.53	235,003	6.50
8/20/2025	6.59	6.60	6.55	6.56	119,756	6.53
8/19/2025	6.62	6.63	6.60	6.60	57,190	6.57
8/18/2025	6.65	6.65	6.62	6.63	44,734	6.60
8/15/2025	6.64	6.68	6.62	6.66	23,238	6.63
8/14/2025	6.71	6.72	6.68	6.70	93,488	6.63
8/13/2025	6.69	6.72	6.68	6.70	63,708	6.63
8/12/2025	6.67	6.69	6.65	6.68	100,898	6.61
8/11/2025	6.64	6.71	6.64	6.69	151,679	6.62
8/08/2025	6.64	6.69	6.61	6.64	95,576	6.57
8/07/2025	6.67	6.69	6.61	6.67	318,090	6.60
8/06/2025	6.63	6.68	6.63	6.65	107,223	6.58
8/05/2025	6.63	6.69	6.63	6.64	63,072	6.57
8/04/2025	6.62	6.67	6.61	6.64	57,423	6.57
8/01/2025	6.59	6.64	6.58	6.62	89,784	6.55
7/31/2025	6.56	6.61	6.54	6.61	124,309	6.54
7/30/2025	6.54	6.54	6.51	6.53	106,402	6.46
7/29/2025	6.52	6.55	6.51	6.55	60,471	6.48
7/28/2025	6.52	6.56	6.50	6.50	118,818	6.43
7/25/2025	6.51	6.56	6.50	6.56	221,175	6.49
7/24/2025	6.48	6.54	6.48	6.49	80,098	6.42
7/23/2025	6.50	6.52	6.48	6.51	176,711	6.44
7/22/2025	6.46	6.51	6.44	6.50	122,669	6.43
7/21/2025	6.50	6.50	6.43	6.44	61,366	6.37
7/18/2025	6.50	6.51	6.44	6.46	105,031	6.39
7/17/2025	6.51	6.53	6.51	6.52	229,216	6.45
7/16/2025	6.53	6.53	6.51	6.53	245,322	6.46
7/15/2025	6.56	6.57	6.53	6.54	71,365	6.47
7/14/2025	6.58	6.58	6.57	6.58	44,243	6.48
7/11/2025	6.60	6.60	6.54	6.56	84,512	6.46
7/10/2025	6.59	6.60	6.58	6.60	125,624	6.49
7/09/2025	6.59	6.61	6.57	6.59	94,779	6.48