BlackRock MuniVest Fund, Inc. (MVF) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
MVF Historical Return
If you invested $1000 in BlackRock MuniVest Fund, Inc. (MVF) 10 years ago, it would be worth $0 as of July 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0, while $1000 invested 1 year ago would be worth $0. This corresponds to total returns of 0%, 0%, 0%, respectively, with annualized returns of 0%, 0%, 0%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
MVF Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 25, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 0 |
| February 24, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 0 |
| February 23, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 0 |
| February 20, 2026 | 7.05 | 7.07 | 0 | 7.09 | 7.05 | 48,728 |
| February 19, 2026 | 7.03 | 7.06 | 0 | 7.11 | 7.03 | 146,000 |
| February 18, 2026 | 7.05 | 7.03 | 0 | 7.11 | 7.03 | 129,200 |
| February 17, 2026 | 7.04 | 7.05 | 0 | 7.07 | 7.03 | 127,528 |
| February 13, 2026 | 7.07 | 7.04 | 0 | 7.11 | 7.02 | 296,821 |
| February 12, 2026 | 7.04 | 7.07 | 0 | 7.08 | 7 | 353,424 |
| February 11, 2026 | 7.02 | 7.04 | 0 | 7.07 | 7.01 | 50,300 |
| February 10, 2026 | 7.03 | 7.02 | 0 | 7.06 | 7.01 | 42,109 |
| February 09, 2026 | 6.99 | 7.04 | 0 | 7.06 | 6.99 | 130,500 |
| February 06, 2026 | 7 | 7 | 0 | 7.02 | 6.99 | 87,000 |
| February 05, 2026 | 7.05 | 7.06 | 0 | 7.07 | 7.02 | 63,300 |
| February 04, 2026 | 7.07 | 7.03 | 0 | 7.07 | 7.01 | 296,900 |
| February 03, 2026 | 7 | 7.06 | 0 | 7.06 | 7 | 202,200 |
| February 02, 2026 | 6.98 | 7 | 0 | 7.04 | 6.96 | 149,500 |
| January 30, 2026 | 7.02 | 7.02 | 0 | 7.02 | 6.97 | 131,103 |
| January 29, 2026 | 6.94 | 6.98 | 0 | 6.98 | 6.92 | 128,341 |
| January 28, 2026 | 6.92 | 6.96 | 0 | 6.96 | 6.91 | 126,645 |
| January 27, 2026 | 6.86 | 6.93 | 0 | 6.96 | 6.86 | 196,929 |
| January 26, 2026 | 6.91 | 6.9 | 0 | 6.91 | 6.86 | 125,838 |
| January 23, 2026 | 6.86 | 6.9 | 0 | 6.9 | 6.86 | 115,100 |
| January 22, 2026 | 6.9 | 6.88 | 0 | 6.9 | 6.86 | 181,000 |
| January 21, 2026 | 6.93 | 6.9 | 0 | 6.96 | 6.88 | 201,500 |
| January 20, 2026 | 6.98 | 6.96 | 0 | 6.99 | 6.96 | 113,634 |
| January 16, 2026 | 7.02 | 7.06 | 0 | 7.06 | 7.01 | 93,800 |
| January 15, 2026 | 7.02 | 7.03 | 0 | 7.05 | 7.02 | 126,023 |
| January 14, 2026 | 6.99 | 7.03 | 0 | 7.04 | 6.99 | 117,837 |
| January 13, 2026 | 7.02 | 6.99 | 0 | 7.02 | 6.97 | 87,448 |
| January 12, 2026 | 7 | 6.99 | 0 | 7.02 | 6.97 | 90,300 |
| January 09, 2026 | 6.99 | 7.03 | 0 | 7.03 | 6.99 | 134,042 |
| January 08, 2026 | 6.96 | 7.01 | 0 | 7.02 | 6.96 | 227,300 |
| January 07, 2026 | 6.89 | 6.96 | 0 | 6.98 | 6.89 | 156,935 |
| January 06, 2026 | 6.87 | 6.89 | 0 | 6.92 | 6.87 | 35,800 |
| January 05, 2026 | 6.89 | 6.89 | 0 | 6.91 | 6.87 | 112,025 |
| January 02, 2026 | 6.91 | 6.9 | 0 | 6.93 | 6.89 | 113,700 |
| December 31, 2025 | 6.87 | 6.93 | 0 | 6.93 | 6.86 | 200,700 |
| December 30, 2025 | 6.8 | 6.85 | 0 | 6.89 | 6.8 | 205,200 |
| December 29, 2025 | 6.83 | 6.83 | 0 | 6.84 | 6.78 | 186,200 |
| December 26, 2025 | 6.84 | 6.83 | 0 | 6.86 | 6.83 | 172,700 |
| December 24, 2025 | 6.85 | 6.85 | 0 | 6.86 | 6.81 | 169,203 |
| December 23, 2025 | 6.82 | 6.82 | 0 | 6.86 | 6.79 | 265,200 |
| December 22, 2025 | 6.83 | 6.84 | 0 | 6.86 | 6.83 | 187,019 |
| December 19, 2025 | 6.88 | 6.89 | 0 | 6.92 | 6.87 | 143,400 |
| December 18, 2025 | 6.87 | 6.9 | 0 | 6.92 | 6.87 | 141,741 |
| December 17, 2025 | 6.87 | 6.87 | 0 | 6.9 | 6.84 | 232,622 |
| December 16, 2025 | 6.84 | 6.88 | 0 | 6.94 | 6.84 | 193,011 |
| December 15, 2025 | 6.95 | 6.89 | 0 | 6.95 | 6.83 | 250,728 |
| December 12, 2025 | 6.94 | 6.9 | 0 | 6.94 | 6.9 | 135,924 |
| December 11, 2025 | 6.99 | 6.97 | 0 | 7 | 6.97 | 104,000 |
| December 10, 2025 | 6.98 | 6.99 | 0 | 7.03 | 6.96 | 255,706 |
| December 09, 2025 | 6.95 | 7 | 0 | 7.01 | 6.95 | 147,300 |
| December 08, 2025 | 6.95 | 6.96 | 0 | 6.99 | 6.94 | 118,432 |
| December 05, 2025 | 6.94 | 6.97 | 0 | 7 | 6.94 | 184,724 |
| December 04, 2025 | 6.88 | 6.96 | 0 | 6.97 | 6.88 | 153,414 |
| December 03, 2025 | 6.89 | 6.89 | 0 | 6.91 | 6.84 | 170,700 |
| December 02, 2025 | 6.91 | 6.87 | 0 | 6.91 | 6.84 | 139,500 |
| December 01, 2025 | 6.92 | 6.91 | 0 | 6.93 | 6.89 | 140,800 |
| November 28, 2025 | 6.89 | 6.94 | 0 | 6.94 | 6.89 | 28,500 |
AD
