BlackRock Equity Dividend Fund Investor A Shares (MDDVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.00
0.00 (0.00%)
Jun 5, 2025, 9:18 AM EDT
MDDVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 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% |
| May 7, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 0.26% |
| May 6, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | -0.67% |
| May 5, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -0.15% |
| May 2, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 1.67% |
| May 1, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
| Apr 30, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 0.31% |
| Apr 29, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.58% |
| Apr 28, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 0.21% |
| Apr 25, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -0.32% |
| Apr 24, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 1.33% |
| Apr 23, 2025 | 18.76 | 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% |