BlackRock Equity Dividend Fund Investor A Shares (MDDVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.01
-0.10 (-0.45%)
May 19, 2026, 4:00 PM EST
MDDVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | - | - |
| May 18, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 0.55% |
| May 15, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | -1.57% |
| May 14, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 0.54% |
| May 13, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 0.32% |
| May 12, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -0.23% |
| May 11, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.14% |
| May 8, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 0.18% |
| May 7, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | -0.63% |
| May 6, 2026 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 1.18% |
| May 5, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 0.87% |
| May 4, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | -0.73% |
| May 1, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | -0.41% |
| Apr 30, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 1.38% |
| Apr 29, 2026 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
| Apr 28, 2026 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | -0.18% |
| Apr 27, 2026 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 0.05% |
| Apr 24, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.27% |
| Apr 23, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 0.74% |
| Apr 22, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.09% |
| Apr 21, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | -0.73% |
| Apr 20, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | -0.14% |
| Apr 17, 2026 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 1.16% |
| Apr 16, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 0.46% |
| Apr 15, 2026 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | -0.46% |
| Apr 14, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.55 | 0.46% |
| Apr 13, 2026 | 21.52 | 21.52 | 21.52 | 21.52 | 21.45 | 0.75% |
| Apr 10, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | 21.29 | -0.47% |
| Apr 9, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | 21.39 | 0.28% |
| Apr 8, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.33 | 2.93% |
| Apr 7, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.73 | 0.10% |
| Apr 6, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.71 | 0.78% |
| Apr 2, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.55 | 0.10% |
| Apr 1, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.53 | 0.73% |
| Mar 31, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.38 | 2.35% |
| Mar 30, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.91 | -0.15% |
| Mar 27, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.94 | -1.38% |
| Mar 26, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.22 | -1.46% |
| Mar 25, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.52 | 0.68% |
| Mar 24, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.38 | 0.05% |
| Mar 23, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.37 | 1.09% |
| Mar 20, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.15 | -1.46% |
| Mar 19, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.45 | - |
| Mar 18, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.45 | -1.58% |
| Mar 17, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.78 | 0.48% |
| Mar 16, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.68 | 1.02% |
| Mar 13, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.47 | -0.19% |
| Mar 12, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.51 | -1.44% |
| Mar 11, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.81 | -0.24% |
| Mar 10, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.85 | -0.43% |