BlackRock Capital Appreciation Fund Investor A Shares (MDFGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
34.51
+0.31 (0.91%)
May 8, 2025, 8:09 AM EDT
MDFGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 8, 2025 | 34.51 | 34.51 | 34.51 | 34.51 | - | - |
| May 7, 2025 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | 0.91% |
| May 6, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -0.93% |
| May 5, 2025 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | -0.69% |
| May 2, 2025 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | 1.88% |
| May 1, 2025 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | 1.43% |
| Apr 30, 2025 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | - |
| Apr 29, 2025 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | 0.63% |
| Apr 28, 2025 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | -0.33% |
| Apr 25, 2025 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | 1.64% |
| Apr 24, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 3.13% |
| Apr 23, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 2.63% |
| Apr 22, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | 2.77% |
| Apr 21, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | -2.73% |
| Apr 17, 2025 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | 0.10% |
| Apr 16, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | -3.05% |
| Apr 15, 2025 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | 0.22% |
| Apr 14, 2025 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | 0.06% |
| Apr 11, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 1.84% |
| Apr 10, 2025 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | -4.29% |
| Apr 9, 2025 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | 11.87% |
| Apr 8, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | -1.51% |
| Apr 7, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | -0.53% |
| Apr 4, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -4.70% |
| Apr 3, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | -6.03% |
| Apr 2, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 0.93% |
| Apr 1, 2025 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | 0.85% |
| Mar 31, 2025 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | 0.09% |
| Mar 28, 2025 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | -2.58% |
| Mar 27, 2025 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | -0.79% |
| Mar 26, 2025 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | -2.69% |
| Mar 25, 2025 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | 0.60% |
| Mar 24, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 2.42% |
| Mar 21, 2025 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | 0.47% |
| Mar 20, 2025 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | -0.09% |
| Mar 19, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 1.68% |
| Mar 18, 2025 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | -1.89% |
| Mar 17, 2025 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | 0.24% |
| Mar 14, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 2.74% |
| Mar 13, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | -2.03% |
| Mar 12, 2025 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | 1.73% |
| Mar 11, 2025 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | 0.40% |
| Mar 10, 2025 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | -4.14% |
| Mar 7, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | 0.29% |
| Mar 6, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -3.42% |
| Mar 5, 2025 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | 1.67% |
| Mar 4, 2025 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | -0.71% |
| Mar 3, 2025 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | -2.80% |
| Feb 28, 2025 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | 1.81% |
| Feb 27, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | -3.04% |