BlackRock Equity Dividend Fund Investor A Shares (MDDVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.76
+0.19 (1.02%)
Apr 23, 2025, 8:04 PM EDT
MDDVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | - | 1.02% |
| Apr 22, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 2.03% |
| Apr 21, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.46% |
| Apr 17, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 0.98% |
| Apr 16, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | -1.19% |
| Apr 15, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | -0.16% |
| Apr 14, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 1.15% |
| Apr 11, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 1.61% |
| Apr 10, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | -2.96% |
| Apr 9, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 6.23% |
| Apr 8, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.44 | -1.46% |
| Apr 7, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.69 | -0.89% |
| Apr 4, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.85 | -5.83% |
| Apr 3, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 18.96 | -3.94% |
| Apr 2, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.74 | 0.56% |
| Apr 1, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.63 | -0.05% |
| Mar 31, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.64 | 0.66% |
| Mar 28, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.51 | -1.31% |
| Mar 27, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.77 | - |
| Mar 26, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.77 | 0.05% |
| Mar 25, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.76 | -0.20% |
| Mar 24, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.80 | 0.86% |
| Mar 21, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.63 | -0.40% |
| Mar 20, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.71 | -0.25% |
| Mar 19, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.76 | 0.61% |
| Mar 18, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.64 | -0.10% |
| Mar 17, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.66 | 1.23% |
| Mar 14, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.42 | 1.72% |
| Mar 13, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.09 | -0.21% |
| Mar 12, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.13 | -0.26% |
| Mar 11, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.18 | -1.03% |
| Mar 10, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.38 | -1.82% |
| Mar 7, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.74 | 0.92% |
| Mar 6, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.56 | -0.66% |
| Mar 5, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.69 | 1.07% |
| Mar 4, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.48 | -1.71% |
| Mar 3, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.82 | -0.80% |
| Feb 28, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 19.98 | 0.86% |
| Feb 27, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.81 | -0.50% |
| Feb 26, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.91 | -0.15% |
| Feb 25, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 19.94 | 0.20% |
| Feb 24, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.90 | 0.05% |
| Feb 21, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.89 | -0.84% |
| Feb 20, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.06 | 0.05% |
| Feb 19, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.05 | 0.10% |
| Feb 18, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.03 | 0.45% |
| Feb 14, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 19.94 | 0.15% |
| Feb 13, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.91 | 0.60% |
| Feb 12, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.79 | 0.10% |
| Feb 11, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.77 | 0.05% |