BlackRock Equity Dividend Fund Investor A Shares (MDDVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.31
-0.09 (-0.44%)
Oct 31, 2024, 8:01 PM EDT
MDDVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 30, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.15% |
| Oct 29, 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -0.49% |
| Oct 28, 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 0.49% |
| Oct 25, 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -0.49% |
| Oct 24, 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -0.48% |
| Oct 23, 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -0.10% |
| Oct 22, 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
| Oct 21, 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -0.96% |
| Oct 18, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| Oct 17, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.05% |
| Oct 16, 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 0.68% |
| Oct 15, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.67% |
| Oct 14, 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 0.53% |
| Oct 11, 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 0.93% |
| Oct 10, 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -0.72% |
| Oct 9, 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.60 | 0.58% |
| Oct 8, 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.48 | 0.05% |
| Oct 7, 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.47 | -0.34% |
| Oct 4, 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.54 | 0.88% |
| Oct 3, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.36 | -0.54% |
| Oct 2, 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.47 | -0.34% |
| Oct 1, 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.54 | -0.34% |
| Sep 30, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.61 | 0.05% |
| Sep 27, 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.60 | 0.39% |
| Sep 26, 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.52 | 0.98% |
| Sep 25, 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.32 | -0.83% |
| Sep 24, 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.49 | -0.15% |
| Sep 23, 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.52 | 0.34% |
| Sep 20, 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.45 | -0.19% |
| Sep 19, 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.49 | 0.83% |
| Sep 18, 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.32 | -0.20% |
| Sep 17, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.36 | -0.05% |
| Sep 16, 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.37 | 0.74% |
| Sep 13, 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.22 | 0.59% |
| Sep 12, 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.10 | 0.40% |
| Sep 11, 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.02 | -0.20% |
| Sep 10, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.06 | -0.59% |
| Sep 9, 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.18 | 0.60% |
| Sep 6, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.06 | -1.27% |
| Sep 5, 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.32 | -0.58% |
| Sep 4, 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.44 | -0.10% |
| Sep 3, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.46 | -0.87% |
| Aug 30, 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.64 | 0.68% |
| Aug 29, 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.50 | - |
| Aug 28, 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.50 | -0.10% |
| Aug 27, 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.52 | - |
| Aug 26, 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.52 | 0.05% |
| Aug 23, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.51 | 1.08% |
| Aug 22, 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.29 | -0.10% |
| Aug 21, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.31 | 0.39% |
| Aug 20, 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.23 | -0.44% |
| Aug 19, 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.32 | 0.59% |
| Aug 16, 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.20 | 0.69% |
| Aug 15, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.06 | 1.10% |
| Aug 14, 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.85 | 0.50% |
| Aug 13, 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.75 | 0.92% |
| Aug 12, 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.57 | -0.61% |
| Aug 9, 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.69 | 0.10% |
| Aug 8, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.67 | 1.49% |
| Aug 7, 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.38 | -0.26% |
| Aug 6, 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.43 | 0.57% |
| Aug 5, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.32 | -2.46% |
| Aug 2, 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.81 | -1.58% |
| Aug 1, 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.12 | -0.88% |
| Jul 31, 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.30 | 0.15% |
| Jul 30, 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.27 | 0.59% |
| Jul 29, 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.15 | 0.15% |
| Jul 26, 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.12 | 1.25% |
| Jul 25, 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.88 | 0.71% |
| Jul 24, 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.74 | -0.45% |
| Jul 23, 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.83 | -0.40% |
| Jul 22, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.90 | 0.40% |
| Jul 19, 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.83 | -0.95% |
| Jul 18, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.01 | -5.01% |
| Jul 17, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 20.20 | 0.52% |
| Jul 16, 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 20.09 | 1.45% |
| Jul 15, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 19.81 | -0.05% |
| Jul 12, 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 19.82 | 0.29% |
| Jul 11, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 19.76 | 0.98% |
| Jul 10, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 19.57 | 0.74% |
| Jul 9, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 19.43 | 0.05% |
| Jul 8, 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 19.42 | -0.05% |
| Jul 5, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 19.43 | 0.05% |
| Jul 3, 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 19.42 | 0.05% |
| Jul 2, 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 19.41 | 0.40% |
| Jul 1, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 19.33 | -0.30% |
| Jun 28, 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 19.39 | 0.40% |
| Jun 27, 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 19.31 | - |
| Jun 26, 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 19.31 | -0.44% |
| Jun 25, 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 19.40 | -0.83% |
| Jun 24, 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 19.56 | 0.84% |
| Jun 21, 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 19.40 | - |
| Jun 20, 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 19.40 | 0.40% |
| Jun 18, 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 19.32 | 0.35% |
| Jun 17, 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 19.25 | 0.35% |
| Jun 14, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 19.19 | -0.59% |
| Jun 13, 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 19.30 | -0.34% |
| Jun 12, 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 19.37 | 0.25% |
| Jun 11, 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 19.32 | -0.64% |
| Jun 10, 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 19.45 | -0.10% |