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 +0.010 (+0.15%)
Streaming Delayed Price Updated: 11:23 AM EDT, Oct 6, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2025 6.880 6.900 6.860 6.890 101,173 +0.00(+0.00%)
Oct 02, 2025 6.940 6.990 6.890 6.890 119,307 -0.07(-1.01%)
Oct 01, 2025 6.900 6.970 6.900 6.960 164,320 +0.10(+1.46%)
Sep 30, 2025 6.890 6.930 6.860 6.860 95,735 -0.04(-0.58%)
Sep 29, 2025 6.900 6.920 6.870 6.900 93,829 +0.00(+0.00%)
Sep 26, 2025 6.860 6.900 6.850 6.900 119,863 +0.03(+0.44%)
Sep 25, 2025 6.860 6.870 6.820 6.870 95,585 +0.00(+0.00%)
Sep 24, 2025 6.890 6.900 6.840 6.870 167,325 -0.04(-0.58%)
Sep 23, 2025 6.930 6.939 6.900 6.910 88,769 -0.02(-0.29%)
Sep 22, 2025 6.910 6.940 6.910 6.930 129,196 +0.00(+0.00%)
Sep 19, 2025 6.920 6.960 6.920 6.930 48,917 -0.01(-0.14%)
Sep 18, 2025 6.940 6.960 6.920 6.940 81,909 -0.02(-0.29%)
Sep 17, 2025 6.960 6.990 6.940 6.960 91,594 +0.02(+0.29%)
Sep 16, 2025 6.920 6.960 6.880 6.940 134,627 +0.00(+0.00%)
Sep 15, 2025 6.900 6.940 6.900 6.940 58,985 +0.05(+0.67%)
Sep 12, 2025 6.874 6.904 6.864 6.894 71,647 +0.02(+0.29%)
Sep 11, 2025 6.844 6.894 6.844 6.874 54,850 +0.04(+0.58%)
Sep 10, 2025 6.814 6.844 6.814 6.834 90,313 +0.04(+0.59%)
Sep 09, 2025 6.775 6.824 6.775 6.795 83,297 -0.01(-0.15%)
Sep 08, 2025 6.725 6.804 6.715 6.804 128,235 +0.12(+1.79%)
Sep 05, 2025 6.615 6.705 6.615 6.685 139,750 +0.09(+1.36%)
Sep 04, 2025 6.596 6.615 6.586 6.596 89,786 +0.00(+0.00%)
Sep 03, 2025 6.556 6.596 6.529 6.596 240,118 +0.06(+0.91%)
Sep 02, 2025 6.516 6.546 6.506 6.536 138,167 -0.04(-0.61%)
Aug 29, 2025 6.496 6.576 6.496 6.576 84,618 +0.07(+1.07%)
Aug 28, 2025 6.506 6.526 6.506 6.506 95,317 +0.00(+0.00%)
Aug 27, 2025 6.486 6.516 6.486 6.506 183,209 +0.00(+0.00%)
Aug 26, 2025 6.536 6.571 6.486 6.506 161,973 -0.03(-0.46%)
Aug 25, 2025 6.536 6.566 6.506 6.536 74,355 -0.02(-0.30%)
Aug 22, 2025 6.486 6.556 6.486 6.556 113,860 +0.06(+0.92%)
Aug 21, 2025 6.506 6.521 6.476 6.496 236,230 -0.03(-0.46%)
Aug 20, 2025 6.556 6.566 6.516 6.526 120,381 -0.04(-0.61%)
Aug 19, 2025 6.586 6.596 6.566 6.566 57,488 -0.03(-0.45%)
Aug 18, 2025 6.615 6.615 6.586 6.596 44,967 -0.03(-0.45%)
Aug 15, 2025 6.606 6.645 6.585 6.625 23,359 -0.00(-0.06%)
Aug 14, 2025 6.639 6.649 6.610 6.629 94,483 +0.00(+0.00%)
Aug 13, 2025 6.619 6.649 6.612 6.629 64,386 +0.02(+0.30%)
Aug 12, 2025 6.600 6.619 6.580 6.610 101,972 -0.01(-0.15%)
Aug 11, 2025 6.570 6.639 6.570 6.619 153,294 +0.05(+0.75%)
Aug 08, 2025 6.570 6.619 6.542 6.570 96,594 -0.03(-0.45%)
Aug 07, 2025 6.600 6.619 6.540 6.600 321,478 +0.02(+0.30%)
Aug 06, 2025 6.560 6.610 6.560 6.580 108,365 +0.01(+0.15%)
Aug 05, 2025 6.560 6.619 6.560 6.570 63,743 +0.00(+0.00%)
Aug 04, 2025 6.550 6.600 6.541 6.570 58,034 +0.02(+0.30%)
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 following
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.