Historical Stock Price
| Home |
| Free Dividend Report |
| MVF Dividend History |
| MVF Historical Stock Prices |
| Preferred Stock Newsletter |
| Top Option Ideas |
| Stock Message Boards |
BlackRock MuniVest Fund (MVF) has the following price history information. Looking back at MVF historical stock prices for the last five trading days, on April 16, 2024, MVF opened at $6.78, traded as high as $6.82 and as low as $6.75, and closed at $6.78. Trading volume was a total of 315.70K shares. On April 17, 2024, MVF opened at $6.81, traded as high as $6.82 and as low as $6.79, and closed at $6.81. Trading volume was a total of 47.40K shares. On April 18, 2024, MVF opened at $6.84, traded as high as $6.84 and as low as $6.79, and closed at $6.83. Trading volume was a total of 117.70K shares. On April 19, 2024, MVF opened at $6.82, traded as high as $6.84 and as low as $6.81, and closed at $6.82. Trading volume was a total of 85.70K shares. On April 22, 2024, MVF opened at $6.85, traded as high as $6.85 and as low as $6.81, and closed at $6.82. Trading volume was a total of 149.90K shares.
MVF Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into BlackRock MuniVest Fund shares, starting with a $10,000 purchase of MVF, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/24/2014 | ||
| End date: | 04/22/2024 | ||
| Start price/share: | $9.66 | ||
| End price/share: | $6.82 | ||
| Starting shares: | 1,035.20 | ||
| Ending shares: | 1,756.51 | ||
| Dividends reinvested/share: | $4.79 | ||
| Total return: | 19.79% | ||
| Average Annual Total Return: | 1.82% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $11,977.12 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/24/2014 | ||
| End date: | 04/22/2024 | ||
| Start price/share: | $9.66 | ||
| End price/share: | $6.82 | ||
| Dividends collected/share: | $4.79 | ||
| Total return: | 20.24% | ||
| Average Annual Total Return: | 1.86% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $12,024.27 | ||
| Years: | 10.00 | ||
 | |||||
| MVF Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/16/2024 | $6.78 | $6.82 | $6.75 | $6.78 | 315.70K |
| 04/17/2024 | $6.81 | $6.82 | $6.79 | $6.81 | 47.40K |
| 04/18/2024 | $6.84 | $6.84 | $6.79 | $6.83 | 117.70K |
| 04/19/2024 | $6.82 | $6.84 | $6.81 | $6.82 | 85.70K |
| 04/22/2024 | $6.85 | $6.85 | $6.81 | $6.82 | 149.90K |
|
| About BlackRock MuniVest Fund |
| BlackRock Munivest Fund is a diversified closed-end management investment company. The Trust's investment objective is to provide shareholders with as high a level of current income exempt from federal income taxes as is consistent with its investment policies and investment management. The Trust seeks to achieve its investment objective by investing at least 80% of an aggregate of the Trust's net assets (including proceeds from the issuance of any preferred shares) and the proceeds of any borrowing for investment purposes, in municipal obligations exempt from federal income taxes (except that the interest may be subject to the federal alternative minimum tax). |
| MVF Historical Closing Prices | |
| Date | Close |
| 04/16/2024 | $6.78 |
| 04/17/2024 | $6.81 |
| 04/18/2024 | $6.83 |
| 04/19/2024 | $6.82 |
| 04/22/2024 | $6.82 |
| Financials Historical Prices |
| MVF is categorized under the Financials sector; below are some other companies in the same sector:
MVT Historical Stock Prices
|
Free MVF Email Alerts:
MVF Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.