NYSEMKT:MVF
BlackRock MuniVest Common Stock Price (Quote)
$6.88
+0.0650 (+0.95%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.74 | $6.99 | Friday, 3rd May 2024 MVF stock ended at $6.88. This is 0.95% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.731% from a day low at $6.84 to a day high of $6.89. |
| 90 days | $6.74 | $7.15 | |
| 52 weeks | $5.85 | $7.18 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $6.85 | $6.89 | $6.84 | $6.88 | 57 012 |
| May 02, 2024 | $6.80 | $6.82 | $6.77 | $6.82 | 52 202 |
| May 01, 2024 | $6.84 | $6.85 | $6.80 | $6.81 | 194 060 |
| Apr 30, 2024 | $6.79 | $6.82 | $6.78 | $6.82 | 19 294 |
| Apr 29, 2024 | $6.83 | $6.83 | $6.81 | $6.83 | 11 333 |
| Apr 26, 2024 | $6.85 | $6.85 | $6.80 | $6.82 | 188 682 |
| Apr 25, 2024 | $6.78 | $6.82 | $6.74 | $6.79 | 444 126 |
| Apr 24, 2024 | $6.82 | $6.82 | $6.79 | $6.80 | 123 662 |
| Apr 23, 2024 | $6.81 | $6.84 | $6.81 | $6.81 | 222 682 |
| Apr 22, 2024 | $6.85 | $6.85 | $6.81 | $6.82 | 149 927 |
| Apr 19, 2024 | $6.82 | $6.84 | $6.81 | $6.82 | 85 748 |
| Apr 18, 2024 | $6.84 | $6.84 | $6.79 | $6.83 | 117 628 |
| Apr 17, 2024 | $6.81 | $6.82 | $6.79 | $6.81 | 45 923 |
| Apr 16, 2024 | $6.78 | $6.82 | $6.76 | $6.78 | 315 701 |
| Apr 15, 2024 | $6.87 | $6.87 | $6.80 | $6.80 | 56 027 |
| Apr 12, 2024 | $6.92 | $6.92 | $6.87 | $6.89 | 89 026 |
| Apr 11, 2024 | $6.92 | $6.93 | $6.88 | $6.93 | 182 194 |
| Apr 10, 2024 | $6.93 | $6.95 | $6.87 | $6.89 | 100 541 |
| Apr 09, 2024 | $6.99 | $6.99 | $6.94 | $6.97 | 133 004 |
| Apr 08, 2024 | $6.93 | $6.98 | $6.86 | $6.95 | 131 614 |
| Apr 05, 2024 | $6.91 | $6.91 | $6.88 | $6.91 | 388 276 |
| Apr 04, 2024 | $6.93 | $6.93 | $6.90 | $6.92 | 80 045 |
| Apr 03, 2024 | $6.90 | $6.91 | $6.87 | $6.89 | 137 233 |
| Apr 02, 2024 | $6.93 | $6.93 | $6.87 | $6.90 | 199 881 |
| Apr 01, 2024 | $7.02 | $7.02 | $6.91 | $6.96 | 166 014 |
