BlackRock Equity Dividend Fund Investor C Shares (MCDVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.07
+0.09 (0.50%)
May 8, 2025, 12:07 PM EDT
MCDVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.17% |
| May 8, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 0.50% |
| May 7, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 0.22% |
| May 6, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | -0.61% |
| May 5, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -0.17% |
| May 2, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 1.63% |
| May 1, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
| Apr 30, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 0.28% |
| Apr 29, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 0.62% |
| Apr 28, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 0.17% |
| Apr 25, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.28% |
| Apr 24, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 1.32% |
| Apr 23, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 1.04% |
| Apr 22, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 2.01% |
| Apr 21, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.46% |
| Apr 17, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.94% |
| Apr 16, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | -1.22% |
| Apr 15, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.12% |
| Apr 14, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 1.12% |
| Apr 11, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 1.61% |
| Apr 10, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -2.95% |
| Apr 9, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 6.47% |
| Apr 8, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.19 | -1.46% |
| Apr 7, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.43 | -0.90% |
| Apr 4, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.58 | -5.89% |
| Apr 3, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.62 | -3.92% |
| Apr 2, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.33 | 0.55% |
| Apr 1, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.23 | -0.05% |
| Mar 31, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.24 | 0.66% |
| Mar 28, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.12 | -1.30% |
| Mar 27, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.36 | - |
| Mar 26, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.36 | - |
| Mar 25, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.36 | -0.16% |
| Mar 24, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.39 | 0.88% |
| Mar 21, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.23 | -0.44% |
| Mar 20, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.31 | -0.22% |
| Mar 19, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.35 | 0.55% |
| Mar 18, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.25 | -0.05% |
| Mar 17, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.26 | 1.22% |
| Mar 14, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.04 | 1.74% |
| Mar 13, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.74 | -0.28% |
| Mar 12, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.79 | -0.22% |
| Mar 11, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.83 | -1.00% |
| Mar 10, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.00 | -1.85% |
| Mar 7, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.34 | 0.93% |
| Mar 6, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.17 | -0.65% |
| Mar 5, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.29 | 1.05% |
| Mar 4, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.10 | -1.73% |
| Mar 3, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.42 | -0.81% |
| Feb 28, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.57 | 0.87% |