BlackRock Equity Dividend Fund Investor A Shares (MDDVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.34
-0.02 (-0.10%)
Jul 21, 2025, 4:00 PM EDT
MDDVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 21, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | - | -0.10% |
| Jul 18, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| Jul 17, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -2.12% |
| Jul 16, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.34% |
| Jul 15, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -0.96% |
| Jul 14, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 0.19% |
| Jul 11, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -0.43% |
| Jul 10, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 0.29% |
| Jul 9, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 0.10% |
| Jul 8, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| Jul 7, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.95% |
| Jul 3, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.52% |
| Jul 2, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0.19% |
| Jul 1, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 1.11% |
| Jun 30, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 0.34% |
| Jun 27, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.39% |
| Jun 26, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 0.98% |
| Jun 25, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -0.34% |
| Jun 24, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0.89% |
| Jun 23, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 0.70% |
| Jun 20, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -0.10% |
| Jun 18, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.25% |
| Jun 17, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -0.69% |
| Jun 16, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 0.60% |
| Jun 13, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -1.13% |
| Jun 12, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.35% |
| Jun 11, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -0.05% |
| Jun 10, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 0.45% |
| Jun 9, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| Jun 6, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.95% |
| Jun 5, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| Jun 4, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.20% |
| Jun 3, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 0.86% |
| Jun 2, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -0.20% |
| May 30, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 0.15% |
| May 29, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 0.30% |
| May 28, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | -0.65% |
| May 27, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 1.53% |
| May 23, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -0.25% |
| May 22, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.35% |
| May 21, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | -1.89% |
| May 20, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.05% |
| May 19, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.20% |
| May 16, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.80% |
| May 15, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 1.06% |
| May 14, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | -0.35% |
| May 13, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.30% |
| May 12, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 1.85% |
| May 9, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.21% |
| May 8, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 0.46% |