BlackRock Equity Dividend Fund Investor A Shares (MDDVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.59
0.00 (0.00%)
Apr 2, 2026, 9:18 AM EST
MDDVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | - | - |
| Apr 1, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0.73% |
| Mar 31, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 2.35% |
| Mar 30, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -0.15% |
| Mar 27, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.38% |
| Mar 26, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -1.46% |
| Mar 25, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.68% |
| Mar 24, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0.05% |
| Mar 23, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 1.09% |
| Mar 20, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -1.46% |
| Mar 19, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
| Mar 18, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -1.58% |
| Mar 17, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 0.48% |
| Mar 16, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 1.02% |
| Mar 13, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -0.19% |
| Mar 12, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -1.44% |
| Mar 11, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -0.24% |
| Mar 10, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -0.43% |
| Mar 9, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 0.10% |
| Mar 6, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -1.18% |
| Mar 5, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | -1.07% |
| Mar 4, 2026 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 0.28% |
| Mar 3, 2026 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | -1.56% |
| Mar 2, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -0.28% |
| Feb 27, 2026 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | -0.14% |
| Feb 26, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 0.28% |
| Feb 25, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 0.60% |
| Feb 24, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0.28% |
| Feb 23, 2026 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | -1.14% |
| Feb 20, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 0.51% |
| Feb 19, 2026 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | -0.28% |
| Feb 18, 2026 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 0.88% |
| Feb 17, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.18% |
| Feb 13, 2026 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 0.84% |
| Feb 12, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | -1.74% |
| Feb 11, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | -0.05% |
| Feb 10, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -0.36% |
| Feb 9, 2026 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | -0.09% |
| Feb 6, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 1.53% |
| Feb 5, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -0.73% |
| Feb 4, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 0.60% |
| Feb 3, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0.46% |
| Feb 2, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 0.47% |
| Jan 30, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -0.09% |
| Jan 29, 2026 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 0.37% |
| Jan 28, 2026 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
| Jan 27, 2026 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | -0.09% |
| Jan 26, 2026 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 0.52% |
| Jan 23, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.47% |
| Jan 22, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.61% |