BlackRock Natural Resources Trust Fund (MDGRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.36
+0.08 (0.28%)
Aug 15, 2025, 9:30 AM EDT
MDGRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 21, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 0.99% |
| Aug 20, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 0.53% |
| Aug 19, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | -0.21% |
| Aug 18, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | -0.63% |
| Aug 15, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 0.28% |
| Aug 14, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | -0.91% |
| Aug 13, 2025 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | 0.88% |
| Aug 12, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | 0.64% |
| Aug 11, 2025 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | -0.64% |
| Aug 8, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | 0.86% |
| Aug 7, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 0.83% |
| Aug 6, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | -1.03% |
| Aug 5, 2025 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | 0.82% |
| Aug 4, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | 0.83% |
| Aug 1, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | -0.79% |
| Jul 31, 2025 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | -0.78% |
| Jul 30, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | -2.06% |
| Jul 29, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | 0.17% |
| Jul 28, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | -0.76% |
| Jul 25, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | -0.03% |
| Jul 24, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | -0.69% |
| Jul 23, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 1.01% |
| Jul 22, 2025 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | 1.77% |
| Jul 21, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 0.96% |
| Jul 18, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.25% |
| Jul 17, 2025 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | -5.62% |
| Jul 16, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 28.13 | -0.07% |
| Jul 15, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 28.15 | -1.46% |
| Jul 14, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 28.57 | -0.95% |
| Jul 11, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 28.84 | 0.07% |
| Jul 10, 2025 | 30.47 | 30.47 | 30.47 | 30.47 | 28.83 | 0.79% |
| Jul 9, 2025 | 30.23 | 30.23 | 30.23 | 30.23 | 28.60 | -0.03% |
| Jul 8, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 28.61 | 0.63% |
| Jul 7, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 28.43 | -1.09% |
| Jul 3, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 28.74 | -0.03% |
| Jul 2, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 28.75 | 2.25% |
| Jul 1, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 28.12 | 1.19% |
| Jun 30, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 27.78 | 0.20% |
| Jun 27, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 27.73 | -0.68% |
| Jun 26, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 27.92 | 2.25% |
| Jun 25, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 27.30 | -0.72% |
| Jun 24, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 27.50 | -0.68% |
| Jun 23, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 27.69 | -0.24% |
| Jun 20, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 27.76 | -0.51% |
| Jun 18, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 27.90 | -0.27% |
| Jun 17, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 27.97 | -0.54% |
| Jun 16, 2025 | 29.73 | 29.73 | 29.73 | 29.73 | 28.13 | 0.78% |
| Jun 13, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 27.91 | 0.72% |
| Jun 12, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 27.71 | 0.51% |
| Jun 11, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 27.57 | 0.45% |