ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

BlackRock MuniVest Fund, Inc. (NY:MVF)

6.900 +0.020 (+0.29%)
Official Closing Price Updated: 7:00 PM EST, Jan 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 23, 2026 6.860 6.900 6.860 6.900 115,084 +0.02(+0.29%)
Jan 22, 2026 6.900 6.900 6.860 6.880 180,989 -0.02(-0.29%)
Jan 21, 2026 6.930 6.960 6.880 6.900 201,458 -0.06(-0.86%)
Jan 20, 2026 6.980 6.990 6.960 6.960 113,634 -0.10(-1.42%)
Jan 16, 2026 7.020 7.060 7.010 7.060 93,753 +0.03(+0.43%)
Jan 15, 2026 7.020 7.050 7.020 7.030 126,023 +0.00(+0.07%)
Jan 14, 2026 6.990 7.040 6.987 7.025 117,837 +0.04(+0.50%)
Jan 13, 2026 7.020 7.020 6.970 6.990 87,448 +0.00(+0.00%)
Jan 12, 2026 7.000 7.020 6.970 6.990 90,267 -0.04(-0.57%)
Jan 09, 2026 6.990 7.030 6.990 7.030 134,042 +0.02(+0.29%)
Jan 08, 2026 6.960 7.020 6.960 7.010 227,300 +0.05(+0.72%)
Jan 07, 2026 6.890 6.980 6.890 6.960 156,935 +0.07(+1.02%)
Jan 06, 2026 6.870 6.920 6.870 6.890 35,775 +0.00(+0.00%)
Jan 05, 2026 6.890 6.910 6.870 6.890 112,025 -0.01(-0.14%)
Jan 02, 2026 6.910 6.930 6.890 6.900 113,672 -0.03(-0.43%)
Dec 31, 2025 6.870 6.930 6.860 6.930 200,667 +0.08(+1.17%)
Dec 30, 2025 6.800 6.890 6.800 6.850 205,187 +0.02(+0.37%)
Dec 29, 2025 6.830 6.840 6.780 6.825 186,152 -0.00(-0.07%)
Dec 26, 2025 6.840 6.860 6.830 6.830 172,699 -0.02(-0.29%)
Dec 24, 2025 6.850 6.855 6.810 6.850 169,203 +0.03(+0.44%)
Dec 23, 2025 6.820 6.860 6.790 6.820 265,199 -0.02(-0.29%)
Dec 22, 2025 6.830 6.860 6.830 6.840 187,019 -0.01(-0.20%)
Dec 19, 2025 6.844 6.879 6.834 6.854 144,142 -0.01(-0.14%)
Dec 18, 2025 6.834 6.879 6.834 6.864 142,485 +0.03(+0.44%)
Dec 17, 2025 6.834 6.864 6.804 6.834 233,416 -0.01(-0.15%)
Dec 16, 2025 6.804 6.904 6.804 6.844 194,024 -0.01(-0.15%)
Dec 15, 2025 6.914 6.914 6.794 6.854 252,044 -0.01(-0.14%)
Dec 12, 2025 6.904 6.904 6.864 6.864 136,637 -0.07(-1.00%)
Dec 11, 2025 6.953 6.963 6.934 6.934 104,502 -0.02(-0.29%)
Dec 10, 2025 6.944 6.993 6.924 6.953 257,049 -0.01(-0.14%)
Dec 09, 2025 6.914 6.973 6.909 6.963 148,039 +0.04(+0.57%)
Dec 08, 2025 6.914 6.956 6.904 6.924 119,054 -0.01(-0.14%)
Dec 05, 2025 6.904 6.963 6.904 6.934 185,694 +0.01(+0.14%)
Dec 04, 2025 6.844 6.934 6.844 6.924 154,219 +0.07(+1.02%)
Dec 03, 2025 6.854 6.874 6.804 6.854 171,561 +0.02(+0.29%)
Dec 02, 2025 6.874 6.874 6.804 6.834 140,198 -0.04(-0.58%)
Dec 01, 2025 6.884 6.894 6.854 6.874 141,511 -0.03(-0.42%)
Nov 28, 2025 6.854 6.904 6.854 6.903 28,636 +0.04(+0.57%)
Nov 26, 2025 6.864 6.894 6.794 6.864 70,297 -0.01(-0.14%)
Nov 25, 2025 6.844 6.884 6.844 6.874 60,037 +0.03(+0.44%)
Nov 24, 2025 6.864 6.884 6.815 6.844 108,636 -0.02(-0.29%)
Nov 21, 2025 6.824 6.874 6.814 6.864 132,290 +0.02(+0.29%)
Nov 20, 2025 6.864 6.894 6.834 6.844 97,093 -0.01(-0.15%)
Nov 19, 2025 6.864 6.904 6.854 6.854 135,377 -0.02(-0.29%)
Nov 18, 2025 6.884 6.924 6.874 6.874 121,006 -0.01(-0.14%)
Nov 17, 2025 6.894 6.934 6.884 6.884 53,904 -0.01(-0.14%)
Nov 14, 2025 6.864 6.924 6.864 6.894 153,176 +0.04(+0.52%)
Nov 13, 2025 6.898 6.918 6.858 6.858 257,640 -0.07(-1.00%)
Nov 12, 2025 6.937 6.937 6.907 6.927 80,911 +0.02(+0.29%)
Nov 11, 2025 6.907 6.956 6.888 6.907 147,921 +0.01(+0.14%)
Nov 10, 2025 6.868 6.907 6.868 6.898 70,484 +0.01(+0.14%)
Nov 07, 2025 6.838 6.907 6.838 6.888 106,350 +0.01(+0.14%)
Nov 06, 2025 6.868 6.888 6.848 6.878 126,035 +0.03(+0.43%)
Nov 05, 2025 6.828 6.886 6.828 6.848 138,974 +0.01(+0.14%)
Nov 04, 2025 6.848 6.907 6.823 6.838 347,868 -0.04(-0.58%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.