BlackRock MuniVest Fund, Inc. ( MVF) - Price History
Stock symbol MVF is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for MVF (BlackRock MuniVest Fund, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $7.07 | $7.07 |
| April 2026 | $7.07 | $7.07 |
| March 2026 | $7.07 | $7.07 |
| February 2026 | $7.07 | $7.07 |
| January 2026 | $6.98 | $7.02 |
| December 2025 | $6.86 | $6.93 |
| November 2025 | $6.83 | $6.94 |
| October 2025 | $6.84 | $6.98 |
| September 2025 | $6.68 | $6.86 |
| August 2025 | $6.41 | $6.61 |
| July 2025 | $6.37 | $6.61 |
| June 2025 | $6.31 | $6.58 |
| May 2025 | $6.38 | $6.69 |
| April 2025 | $6.56 | $6.91 |
| March 2025 | $6.62 | $7.01 |
| February 2025 | $6.85 | $7.30 |
| January 2025 | $6.77 | $7.25 |
| December 2024 | $6.54 | $7.04 |
| November 2024 | $6.93 | $7.49 |
| October 2024 | $6.74 | $7.32 |
| September 2024 | $6.96 | $7.60 |
| August 2024 | $6.76 | $7.41 |
| July 2024 | $6.68 | $7.35 |
| June 2024 | $6.49 | $7.17 |
| May 2024 | $6.26 | $6.95 |
| April 2024 | $6.12 | $6.82 |
| March 2024 | $6.31 | $7.06 |
| February 2024 | $6.20 | $6.97 |
| January 2024 | $6.18 | $6.97 |
| December 2023 | $6.28 | $7.12 |
| November 2023 | $5.96 | $6.78 |
| October 2023 | $5.30 | $6.06 |
| September 2023 | $5.29 | $6.06 |
| August 2023 | $5.72 | $6.58 |
| July 2023 | $5.92 | $6.83 |
| June 2023 | $5.82 | $6.73 |
| May 2023 | $5.71 | $6.63 |
| April 2023 | $5.87 | $6.84 |
| March 2023 | $5.92 | $6.92 |
| February 2023 | $5.80 | $6.80 |
| January 2023 | $6.08 | $7.15 |
| December 2022 | $5.95 | $7.01 |
| November 2022 | $5.94 | $7.02 |
| October 2022 | $5.35 | $6.35 |
| September 2022 | $5.57 | $6.64 |
| August 2022 | $6.11 | $7.32 |
| July 2022 | $6.49 | $7.81 |
| June 2022 | $6.17 | $7.45 |
| May 2022 | $6.41 | $7.78 |
| April 2022 | $6.28 | $7.66 |
| March 2022 | $6.66 | $8.16 |
| February 2022 | $7.14 | $8.78 |
| January 2022 | $7.13 | $8.80 |
| December 2021 | $7.72 | $9.57 |
| November 2021 | $7.64 | $9.50 |
| October 2021 | $7.48 | $9.34 |
| September 2021 | $7.56 | $9.47 |
| August 2021 | $7.80 | $9.80 |
| July 2021 | $7.71 | $9.72 |
| June 2021 | $7.60 | $9.62 |
| May 2021 | $7.48 | $9.50 |
| April 2021 | $7.38 | $9.41 |
| March 2021 | $7.27 | $9.30 |
| February 2021 | $6.98 | $8.96 |
| January 2021 | $7.22 | $9.31 |
| December 2020 | $7.10 | $9.19 |
| November 2020 | $6.95 | $9.02 |
| October 2020 | $6.68 | $8.71 |
| September 2020 | $6.63 | $8.68 |
| August 2020 | $6.68 | $8.77 |
| July 2020 | $6.72 | $8.86 |
| June 2020 | $6.35 | $8.40 |
| May 2020 | $6.29 | $8.36 |
| April 2020 | $5.93 | $7.92 |
| March 2020 | $6.04 | $8.10 |
| February 2020 | $6.87 | $9.24 |
| January 2020 | $6.95 | $9.38 |
| December 2019 | $6.72 | $9.11 |
| November 2019 | $6.63 | $9.02 |
| October 2019 | $6.63 | $9.06 |
| September 2019 | $6.71 | $9.20 |
| August 2019 | $6.89 | $9.49 |
| July 2019 | $6.81 | $9.42 |
| June 2019 | $6.61 | $9.17 |
| May 2019 | $6.58 | $9.17 |
| April 2019 | $6.36 | $8.91 |
| March 2019 | $6.41 | $9.01 |
| February 2019 | $6.35 | $8.96 |
| January 2019 | $6.23 | $8.84 |
| December 2018 | $5.80 | $8.26 |
| November 2018 | $5.95 | $8.51 |
| October 2018 | $5.79 | $8.32 |
| September 2018 | $6.06 | $8.75 |
| August 2018 | $6.07 | $8.81 |
| July 2018 | $6.03 | $8.80 |
| June 2018 | $5.98 | $8.76 |
| May 2018 | $5.98 | $8.80 |
| April 2018 | $5.87 | $8.68 |
| March 2018 | $5.96 | $8.86 |
| February 2018 | $6.17 | $9.21 |
| January 2018 | $6.23 | $9.34 |
| December 2017 | $6.38 | $9.61 |
| November 2017 | $6.43 | $9.74 |
| October 2017 | $6.34 | $9.64 |
| September 2017 | $6.34 | $9.70 |
| August 2017 | $6.41 | $9.84 |
| July 2017 | $6.42 | $9.90 |
| June 2017 | $6.24 | $9.68 |
| May 2017 | $6.24 | $9.72 |
| April 2017 | $6.18 | $9.68 |
| March 2017 | $6.14 | $9.66 |
| February 2017 | $6.33 | $10 |
| January 2017 | $6.32 | $10.04 |
| December 2016 | $6.02 | $9.61 |
| November 2016 | $6.10 | $9.78 |
| October 2016 | $6.16 | $9.93 |
| September 2016 | $6.52 | $10.56 |
| August 2016 | $6.62 | $10.77 |
| July 2016 | $6.74 | $11.03 |
| June 2016 | $6.75 | $11.09 |
| May 2016 | $6.44 | $10.62 |
| April 2016 | $6.50 | $10.78 |
| March 2016 | $6.47 | $10.78 |
| February 2016 | $6.33 | $10.60 |
| January 2016 | $6.14 | $10.34 |
| December 2015 | $6.06 | $10.25 |
| November 2015 | $5.93 | $10.09 |
| October 2015 | $5.87 | $10.04 |
| September 2015 | $5.58 | $9.61 |
| August 2015 | $5.58 | $9.65 |
| July 2015 | $5.49 | $9.55 |
| June 2015 | $5.45 | $9.54 |
| May 2015 | $5.68 | $9.99 |
| April 2015 | $5.79 | $10.24 |
| March 2015 | $5.70 | $10.15 |
| February 2015 | $5.73 | $10.25 |
| January 2015 | $5.86 | $10.53 |
| December 2014 | $5.48 | $9.91 |
| November 2014 | $5.32 | $9.66 |
| October 2014 | $5.35 | $9.78 |
| September 2014 | $5.22 | $9.60 |
| August 2014 | $5.32 | $9.83 |
| July 2014 | $5.20 | $9.67 |
| June 2014 | $5.29 | $9.88 |
| May 2014 | $5.23 | $9.83 |
| April 2014 | $5.10 | $9.64 |
| March 2014 | $5 | $9.52 |
| February 2014 | $4.96 | $9.50 |
| January 2014 | $4.98 | $9.58 |
| December 2013 | $4.60 | $8.91 |
| November 2013 | $4.60 | $8.97 |
| October 2013 | $4.84 | $9.50 |
| September 2013 | $4.73 | $9.34 |
| August 2013 | $4.48 | $8.91 |
| July 2013 | $4.71 | $9.42 |
| June 2013 | $5.04 | $10.15 |
| May 2013 | $5.04 | $10.20 |
| April 2013 | $5.39 | $10.97 |
| March 2013 | $5.29 | $10.82 |
| February 2013 | $5.49 | $11.29 |
| January 2013 | $5.51 | $11.40 |
| December 2012 | $5.31 | $11.03 |
| November 2012 | $5.68 | $11.87 |
| October 2012 | $5.38 | $11.30 |
| September 2012 | $5.48 | $11.57 |
| August 2012 | $5.32 | $11.28 |
| July 2012 | $5.26 | $11.22 |
| June 2012 | $5.09 | $10.92 |
| May 2012 | $5.05 | $10.89 |
| April 2012 | $4.88 | $10.59 |
| March 2012 | $4.78 | $10.42 |
| February 2012 | $4.89 | $10.73 |
| January 2012 | $4.95 | $10.91 |
| December 2011 | $4.71 | $10.44 |
| November 2011 | $4.52 | $10.07 |
| October 2011 | $4.46 | $10 |
| September 2011 | $4.48 | $10.11 |
| August 2011 | $4.28 | $9.71 |
| July 2011 | $3.99 | $9.11 |
| June 2011 | $4.16 | $9.55 |
| May 2011 | $4.13 | $9.55 |
| April 2011 | $3.94 | $9.18 |
| March 2011 | $3.94 | $9.22 |
| February 2011 | $3.83 | $9.04 |
| January 2011 | $3.81 | $9.04 |
| December 2010 | $3.96 | $9.46 |
| November 2010 | $4.10 | $9.85 |
| October 2010 | $4.29 | $10.38 |
| September 2010 | $4.22 | $10.27 |
| August 2010 | $4.25 | $10.39 |
| July 2010 | $4.05 | $9.95 |
| June 2010 | $4.01 | $9.92 |
| May 2010 | $3.88 | $9.65 |
| April 2010 | $3.82 | $9.54 |
| March 2010 | $3.73 | $9.39 |
| February 2010 | $3.81 | $9.64 |
| January 2010 | $3.64 | $9.26 |
| December 2009 | $3.60 | $9.22 |
| November 2009 | $3.62 | $9.30 |
| October 2009 | $3.60 | $9.32 |
| September 2009 | $3.69 | $9.59 |
| August 2009 | $3.43 | $8.97 |
| July 2009 | $3.30 | $8.69 |
| June 2009 | $3.01 | $7.96 |
| May 2009 | $3.03 | $8.06 |
| April 2009 | $2.94 | $7.87 |
| March 2009 | $2.80 | $7.53 |
| February 2009 | $2.76 | $7.49 |
| January 2009 | $2.76 | $7.52 |
| December 2008 | $2.43 | $6.67 |
| November 2008 | $2.29 | $6.33 |
| October 2008 | $2.40 | $6.66 |
| September 2008 | $2.44 | $6.83 |
| August 2008 | $2.95 | $8.30 |
| July 2008 | $2.92 | $8.25 |
| June 2008 | $3.01 | $8.55 |
| May 2008 | $3.21 | $9.18 |
| April 2008 | $3.10 | $8.90 |
| March 2008 | $3 | $8.65 |
| February 2008 | $3.02 | $8.74 |
| January 2008 | $3.35 | $9.74 |
| December 2007 | $3.04 | $8.89 |
| November 2007 | $3.05 | $8.96 |
| October 2007 | $3.10 | $9.15 |
| September 2007 | $3.22 | $9.56 |
| August 2007 | $3.14 | $9.35 |
| July 2007 | $3.23 | $9.67 |
| June 2007 | $3.13 | $9.41 |
| May 2007 | $3.30 | $9.95 |
| April 2007 | $3.34 | $10.13 |
| March 2007 | $3.28 | $10 |
| February 2007 | $3.25 | $9.94 |
| January 2007 | $3.24 | $9.95 |
| December 2006 | $3.24 | $9.98 |
| November 2006 | $3.29 | $10.18 |
| October 2006 | $3.24 | $10.10 |
| September 2006 | $3.17 | $9.90 |
| August 2006 | $3.08 | $9.66 |
| July 2006 | $2.97 | $9.38 |
| June 2006 | $2.84 | $8.99 |
| May 2006 | $2.97 | $9.45 |
| April 2006 | $3.02 | $9.68 |
| March 2006 | $2.92 | $9.40 |
| February 2006 | $2.94 | $9.50 |
| January 2006 | $2.95 | $9.58 |
| December 2005 | $2.95 | $9.64 |
| November 2005 | $3.03 | $9.96 |
| October 2005 | $2.96 | $9.80 |
| September 2005 | $2.99 | $9.94 |
| August 2005 | $3.04 | $10.15 |
| July 2005 | $2.99 | $10.04 |
| June 2005 | $2.98 | $10.06 |
| May 2005 | $2.88 | $9.77 |
| April 2005 | $2.78 | $9.50 |
| March 2005 | $2.65 | $9.12 |
| February 2005 | $2.76 | $9.55 |
| January 2005 | $2.75 | $9.58 |
| December 2004 | $2.70 | $9.46 |
| November 2004 | $2.64 | $9.29 |
| October 2004 | $2.71 | $9.60 |
| September 2004 | $2.60 | $9.26 |
| August 2004 | $2.59 | $9.30 |
| July 2004 | $2.46 | $8.86 |
| June 2004 | $2.37 | $8.60 |
| May 2004 | $2.36 | $8.64 |
| April 2004 | $2.38 | $8.76 |
| March 2004 | $2.60 | $9.64 |
| February 2004 | $2.61 | $9.73 |
| January 2004 | $2.51 | $9.41 |
| December 2003 | $2.44 | $9.17 |
| November 2003 | $2.39 | $9.06 |
| October 2003 | $2.37 | $9.04 |
| September 2003 | $2.36 | $9.05 |
| August 2003 | $2.28 | $8.80 |
| July 2003 | $2.29 | $8.87 |
| June 2003 | $2.40 | $9.37 |
| May 2003 | $2.39 | $9.39 |
| April 2003 | $2.30 | $9.06 |
| March 2003 | $2.26 | $8.97 |
| February 2003 | $2.23 | $8.91 |
| January 2003 | $2.19 | $8.79 |
| December 2002 | $2.20 | $8.90 |
| November 2002 | $2.10 | $8.55 |
| October 2002 | $2.15 | $8.80 |
| September 2002 | $2.25 | $9.25 |
| August 2002 | $2.20 | $9.11 |
| July 2002 | $2.15 | $8.95 |
| June 2002 | $2.13 | $8.91 |
| May 2002 | $2.09 | $8.79 |
| April 2002 | $2.08 | $8.79 |
| March 2002 | $1.98 | $8.41 |
| February 2002 | $2.13 | $9.10 |
| January 2002 | $2.08 | $8.93 |
| December 2001 | $2.05 | $8.88 |
| November 2001 | $2.09 | $9.10 |
| October 2001 | $2.13 | $9.33 |
| September 2001 | $2.04 | $8.96 |
| August 2001 | $2.11 | $9.30 |
| July 2001 | $2.05 | $9.11 |
| June 2001 | $2.02 | $9.02 |
| May 2001 | $1.97 | $8.83 |
| April 2001 | $1.93 | $8.72 |
| March 2001 | $1.93 | $8.75 |
| February 2001 | $1.94 | $8.82 |
| January 2001 | $1.96 | $8.99 |
| December 2000 | $1.85 | $8.50 |
| November 2000 | $1.68 | $7.75 |
| October 2000 | $1.69 | $7.88 |
| September 2000 | $1.75 | $8.19 |
| August 2000 | $1.76 | $8.25 |
| July 2000 | $1.68 | $7.94 |
| June 2000 | $1.60 | $7.62 |
| May 2000 | $1.56 | $7.44 |
| April 2000 | $1.58 | $7.62 |
| March 2000 | $1.62 | $7.81 |
| February 2000 | $1.58 | $7.69 |
| January 2000 | $1.62 | $7.94 |
| December 1999 | $1.60 | $7.88 |
| November 1999 | $1.59 | $7.88 |
| October 1999 | $1.70 | $8.50 |
| September 1999 | $1.66 | $8.31 |
| August 1999 | $1.72 | $8.69 |
| July 1999 | $1.76 | $8.94 |
| June 1999 | $1.86 | $9.50 |
| May 1999 | $1.82 | $9.31 |
| April 1999 | $1.92 | $9.88 |
| March 1999 | $1.90 | $9.81 |
| February 1999 | $1.90 | $9.88 |
| January 1999 | $1.94 | $10.12 |
| December 1998 | $1.94 | $10.19 |
| November 1998 | $1.94 | $10.25 |
| October 1998 | $1.93 | $10.25 |
| September 1998 | $1.92 | $10.25 |
| August 1998 | $1.86 | $10 |
| July 1998 | $1.83 | $9.88 |
| June 1998 | $1.81 | $9.81 |
| May 1998 | $1.78 | $9.69 |
| April 1998 | $1.69 | $9.25 |
| March 1998 | $1.72 | $9.50 |
| February 1998 | $1.81 | $10 |
| January 1998 | $1.81 | $10.06 |
| December 1997 | $1.77 | $9.88 |
| November 1997 | $1.77 | $9.94 |
| October 1997 | $1.72 | $9.69 |
| September 1997 | $1.71 | $9.69 |
| August 1997 | $1.66 | $9.50 |
| July 1997 | $1.71 | $9.81 |
| June 1997 | $1.63 | $9.38 |
| May 1997 | $1.57 | $9.12 |
| April 1997 | $1.56 | $9.06 |
| March 1997 | $1.50 | $8.81 |
| February 1997 | $1.57 | $9.25 |
| January 1997 | $1.55 | $9.19 |
| December 1996 | $1.50 | $8.94 |
| November 1996 | $1.54 | $9.25 |
| October 1996 | $1.54 | $9.31 |
| September 1996 | $1.50 | $9.12 |
| August 1996 | $1.50 | $9.12 |
| July 1996 | $1.46 | $8.94 |
| June 1996 | $1.47 | $9.06 |
| May 1996 | $1.43 | $8.88 |
| April 1996 | $1.46 | $9.12 |
| March 1996 | $1.44 | $9.06 |
| February 1996 | $1.45 | $9.19 |
| January 1996 | $1.48 | $9.38 |
| December 1995 | $1.36 | $8.69 |
| November 1995 | $1.40 | $9 |
| October 1995 | $1.38 | $8.94 |
| September 1995 | $1.31 | $8.50 |
| August 1995 | $1.31 | $8.56 |
| July 1995 | $1.27 | $8.38 |
| June 1995 | $1.30 | $8.62 |
| May 1995 | $1.26 | $8.44 |
| April 1995 | $1.26 | $8.50 |
| March 1995 | $1.25 | $8.50 |
| February 1995 | $1.28 | $8.75 |
| January 1995 | $1.24 | $8.50 |
| December 1994 | $1.08 | $7.50 |
| November 1994 | $1.13 | $7.88 |
| October 1994 | $1.07 | $7.50 |
| September 1994 | $1.13 | $8 |
| August 1994 | $1.19 | $8.50 |
| July 1994 | $1.27 | $9.12 |
| June 1994 | $1.25 | $9 |
| May 1994 | $1.29 | $9.38 |
| April 1994 | $1.23 | $9 |
| March 1994 | $1.29 | $9.50 |
| February 1994 | $1.34 | $9.88 |
| January 1994 | $1.43 | $10.62 |
| December 1993 | $1.39 | $10.38 |
| November 1993 | $1.37 | $10.38 |
| October 1993 | $1.41 | $10.75 |
| September 1993 | $1.43 | $11 |
| August 1993 | $1.46 | $11.25 |
| July 1993 | $1.38 | $10.75 |
| June 1993 | $1.41 | $11 |
| May 1993 | $1.38 | $10.88 |
| April 1993 | $1.39 | $11 |
| March 1993 | $1.40 | $11.12 |
| February 1993 | $1.41 | $11.25 |
| January 1993 | $1.38 | $11.12 |
| December 1992 | $1.33 | $10.75 |
| November 1992 | $1.30 | $10.88 |
| October 1992 | $1.24 | $10.50 |
| September 1992 | $1.30 | $11.12 |
| August 1992 | $1.31 | $11.25 |
| July 1992 | $1.32 | $11.38 |
| June 1992 | $1.25 | $10.88 |
| May 1992 | $1.24 | $10.88 |
| April 1992 | $1.23 | $10.88 |
| March 1992 | $1.23 | $10.88 |
| February 1992 | $1.22 | $10.88 |
| January 1992 | $1.20 | $10.75 |
| December 1991 | $1.19 | $10.75 |
| November 1991 | $1.11 | $10.25 |
| October 1991 | $1.10 | $10.25 |
| September 1991 | $1.11 | $10.38 |
| August 1991 | $1.09 | $10.25 |
| July 1991 | $1.06 | $10 |
| June 1991 | $1.08 | $10.25 |
| May 1991 | $1.07 | $10.25 |
| April 1991 | $1.04 | $10 |
| March 1991 | $1.02 | $9.88 |
| February 1991 | $1 | $9.75 |
| January 1991 | $0.97 | $9.50 |
| December 1990 | $0.95 | $9.38 |
| November 1990 | $0.94 | $9.38 |
| October 1990 | $0.91 | $9.12 |
| September 1990 | $0.90 | $9 |
| August 1990 | $0.93 | $9.38 |
| July 1990 | $0.93 | $9.50 |
| June 1990 | $0.90 | $9.25 |
| May 1990 | $0.90 | $9.25 |
| April 1990 | $0.89 | $9.25 |
| March 1990 | $0.91 | $9.50 |
| February 1990 | $0.90 | $9.50 |
| January 1990 | $0.90 | $9.50 |
| December 1989 | $0.90 | $9.62 |
| November 1989 | $0.90 | $9.62 |
| October 1989 | $0.86 | $9.25 |
| September 1989 | $0.86 | $9.38 |
| August 1989 | $0.93 | $10.12 |
| July 1989 | $0.92 | $10.12 |
| June 1989 | $0.87 | $9.62 |
| May 1989 | $0.89 | $9.88 |
| April 1989 | $0.86 | $9.62 |
| March 1989 | $0.81 | $9.12 |
| February 1989 | $0.85 | $9.62 |
| January 1989 | $0.89 | $10.12 |
| December 1988 | $0.84 | $9.62 |
| November 1988 | $0.88 | $10.12 |
| October 1988 | $0.88 | $10.12 |
| September 1988 | $0.88 | $10.12 |
MVF
Price: $7.07
52 week price:
Dividend Yield: 6.11%
5-year range yield:
Forward Dividend Yield: 6.11%
Payout Ratio: 172.80%
Dividend Per Share: 0.43 USD
Earnings Per Share: -0.55 USD
P/E Ratio: -12.85
Exchange: NYQ
Sector: Financial Services
Industry: Asset Management
Country: United States
Volume: 123900
Market Capitalization: 405.4 million
Average Dividend Frequency: 12
Years Paying Dividends: 39
DGR3: 2.19%
DGR5: -0.07%
DGR10: -3.98%
DGR20: -1.92%