Home

Free Dividend Report

MVF Dividend History

MVF Historical Stock Prices

Preferred Stock Newsletter

Top Option Ideas

Stock Message Boards

Video: Compound Annual Growth Rate (CAGR) Definition


MVF Historical Price Range
Date	Open	High	Low	Close	Volume
02/13/2026	$7.07	$7.11	$7.02	$7.04	296.80K
02/17/2026	$7.04	$7.07	$7.03	$7.05	127.50K
02/18/2026	$7.05	$7.11	$7.03	$7.03	129.20K
02/19/2026	$7.03	$7.11	$7.03	$7.06	146.00K
02/20/2026	$7.05	$7.09	$7.05	$7.07	48.70K

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).

BlackRock MuniVest Fund (MVF) has the following price history information. Looking back at MVF historical stock prices for the last five trading days, on February 13, 2026, MVF opened at $7.07, traded as high as $7.11 and as low as $7.02, and closed at $7.04. Trading volume was a total of 296.80K shares. On February 17, 2026, MVF opened at $7.04, traded as high as $7.07 and as low as $7.03, and closed at $7.05. Trading volume was a total of 127.50K shares. On February 18, 2026, MVF opened at $7.05, traded as high as $7.11 and as low as $7.03, and closed at $7.03. Trading volume was a total of 129.20K shares. On February 19, 2026, MVF opened at $7.03, traded as high as $7.11 and as low as $7.03, and closed at $7.06. Trading volume was a total of 146.00K shares. On February 20, 2026, MVF opened at $7.05, traded as high as $7.09 and as low as $7.05, and closed at $7.07. Trading volume was a total of 48.70K 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:	07/14/2016
End date:	02/20/2026
Start price/share:	$10.55
End price/share:	$7.07
Starting shares:	947.87
Ending shares:	1,550.19
Dividends reinvested/share:	$4.10
Total return:	9.60%
Average Annual Total Return:	0.96%
Starting investment:	$10,000.00
Ending investment:	$10,961.73
Years:	9.61

Growth of $10,000.00 Without Dividends Reinvested
Start date:	07/14/2016
End date:	02/20/2026
Start price/share:	$10.55
End price/share:	$7.07
Dividends collected/share:	$4.10
Total return:	5.89%
Average Annual Total Return:	0.60%
Starting investment:	$10,000.00
Ending investment:	$10,591.78
Years:	9.61

MVF Historical Closing Prices
Date	Close
02/13/2026	$7.04
02/17/2026	$7.05
02/18/2026	$7.03
02/19/2026	$7.06
02/20/2026	$7.07

Financials Historical Prices

MVF is categorized under the Financials sector; below are some other companies in the same sector:

MVT Historical Stock Prices
MVV Historical Stock Prices
MWC Historical Stock Prices
MWJ Historical Stock Prices
MWN Historical Stock Prices
MXA Historical Stock Prices
MXE Historical Stock Prices
MXF Historical Stock Prices
MXI Historical Stock Prices
MXN Historical Stock Prices

Free MVF Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

Join HistoricalStockPrice.com
Create a FREE account to continue Already have an account? LOG IN

Full Disclaimer & Terms of Use and Privacy Policy. Important: If you are in Canada or the European Union, you must click here for an alternate registration page.

✓

Immediate access to our MVF historical stock price page as well as our full coverage universe of price history

✓

Complimentary report on monthly dividend paying stocks

✓

Daily market updates from our Contrarian Outlook team

✓

Join FREE with just your email address

Welcome back!

HistoricalStockPrice.com and parent company BNK Invest, Inc. value our relationship with you and would like to continue providing accurate and tailored communications to fit your investing needs. To receive our publications and other relevant communications, Canada's anti-spam legislation (''CASL'') and the European Union's General Data Protection Regulation (''GPDR'') requires us to obtain your express consent. Please provide your consent to continue. In any email we send, you will be given the option to withdraw your consent or unsubscribe from any or all of our newsletters or publications at any time.

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.

MVF Historical Stock Prices By Date:

MVF Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved