BlackRock Equity Dividend Fund Investor A Shares (MDDVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.71
+0.46 (2.07%)
Jun 11, 2026, 4:00 PM EST
MDDVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 11, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | - | - |
| Jun 10, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -1.33% |
| Jun 9, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 0.62% |
| Jun 8, 2026 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 0.22% |
| Jun 5, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | -1.84% |
| Jun 4, 2026 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 1.06% |
| Jun 3, 2026 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -0.35% |
| Jun 2, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 0.62% |
| Jun 1, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | -0.04% |
| May 29, 2026 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | -0.22% |
| May 28, 2026 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 0.04% |
| May 27, 2026 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
| May 26, 2026 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 0.54% |
| May 22, 2026 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 0.45% |
| May 21, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 0.54% |
| May 20, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 0.82% |
| May 19, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | -0.45% |
| 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 | -0.15% |
| Apr 14, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.55 | 0.47% |
| 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% |