BlackRock MuniVest Fund, Inc.
MVFNYSEFinancial Services
$7.07
+$0.01(+0.14%)
Market Cap$405363392
P/E Ratio—
52W High$7.36
52W Low$6.43
BlackRock MuniVest Fund, Inc.（MVF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
mvf · 日线历史（复权）· FMP · 截至 2026年2月25日
5-Year High5Y
$9.90
Aug 30, 2021
-28.6% from here
5-Year Low5Y
$5.85
Oct 25, 2023
+20.9% from low
IPO Priceadj.
$10.00
Sep 23, 1988
-29.3% since IPO
1 Year Ago
$6.67
Jun 9, 2025
+6.0% in 1Y
5 Years Ago
$9.65
Jun 9, 2021
-26.7% in 5Y
10 Years Ago
$10.97
Jun 9, 2016
-35.6% in 10Y
Historical Price Data · MVF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 0K | +0.00% |
| Feb 24, 2026 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 0K | +0.00% |
| Feb 23, 2026 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 0K | +0.00% |
| Feb 20, 2026 | $7.05 | $7.09 | $7.05 | $7.07 | $7.07 | 49K | +0.28% |
| Feb 19, 2026 | $7.03 | $7.11 | $7.03 | $7.06 | $7.06 | 146K | +0.43% |
| Feb 18, 2026 | $7.05 | $7.11 | $7.03 | $7.03 | $7.03 | 129K | -0.28% |
| Feb 17, 2026 | $7.04 | $7.07 | $7.03 | $7.05 | $7.05 | 128K | +0.14% |
| Feb 13, 2026 | $7.07 | $7.11 | $7.02 | $7.04 | $7.04 | 297K | -0.42% |
| Feb 12, 2026 | $7.04 | $7.08 | $7.00 | $7.07 | $7.07 | 353K | +0.43% |
| Feb 11, 2026 | $7.02 | $7.07 | $7.01 | $7.04 | $7.04 | 50K | +0.28% |
| Feb 10, 2026 | $7.03 | $7.06 | $7.01 | $7.02 | $7.02 | 42K | -0.14% |
| Feb 9, 2026 | $6.99 | $7.06 | $6.99 | $7.04 | $7.04 | 131K | +0.72% |
| Feb 6, 2026 | $7.00 | $7.02 | $6.99 | $7.00 | $7.00 | 87K | +0.00% |
| Feb 5, 2026 | $7.05 | $7.07 | $7.02 | $7.06 | $7.06 | 63K | +0.14% |
| Feb 4, 2026 | $7.07 | $7.07 | $7.01 | $7.03 | $7.03 | 297K | -0.57% |
| Feb 3, 2026 | $7.00 | $7.06 | $7.00 | $7.06 | $7.06 | 202K | +0.86% |
| Feb 2, 2026 | $6.98 | $7.04 | $6.96 | $7.00 | $7.00 | 150K | +0.29% |
| Jan 30, 2026 | $7.02 | $7.02 | $6.97 | $7.02 | $7.02 | 131K | +0.00% |
| Jan 29, 2026 | $6.94 | $6.98 | $6.92 | $6.98 | $6.98 | 128K | +0.58% |
| Jan 28, 2026 | $6.92 | $6.96 | $6.91 | $6.96 | $6.96 | 127K | +0.58% |
Showing 1–20 of 1,183 records
Annual Stock Price Performance · MVF
Jan 1 → Dec 31 · 6 years2026+2.3%$6.91 → $7.07
+2.3%
2025-2.1%$7.08 → $6.93
-2.1%
2024-0.8%$7.10 → $7.04
-0.8%
2023+1.7%$7.00 → $7.12
+1.7%
2022-26.8%$9.58 → $7.01
-26.8%
2021-0.9%$9.66 → $9.57
-0.9%
Best Year2026 · +2.3%
Worst Year2022 · -26.8%
Positive Years2 / 6
Avg Annual Return-4.4%
6Y Total Return-26.8%
6Y CAGR~-5.1% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in MVF?
If you invested $1,000 in MVF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$644
Total Return-35.6%
CAGR~-4.3% / yr
Profit$-356
Based on Jun 9, 2016 · $10.97Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
BlackRock MuniVest Fund, Inc.（MVF）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $7.07。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MVF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MVF 历史股价FMP 日线复权 OHLCV