BlackRock Total Return Fund Investor A Shares (MDHQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.57
+0.03 (0.28%)
At close: Feb 13, 2026
MDHQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0.28% |
| Feb 12, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0.38% |
| Feb 11, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.19% |
| Feb 10, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.29% |
| Feb 9, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.10% |
| Feb 6, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| Feb 5, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0.38% |
| Feb 4, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -0.10% |
| Feb 3, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.10% |
| Feb 2, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -0.19% |
| Jan 30, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
| Jan 29, 2026 | 10.43 | 10.43 | 10.43 | 10.46 | 10.43 | - |
| Jan 28, 2026 | 10.43 | 10.43 | 10.43 | 10.46 | 10.43 | - |
| Jan 27, 2026 | 10.43 | 10.43 | 10.43 | 10.46 | 10.43 | - |
| Jan 26, 2026 | 10.43 | 10.43 | 10.43 | 10.46 | 10.43 | 0.10% |
| Jan 23, 2026 | 10.42 | 10.42 | 10.42 | 10.45 | 10.42 | 0.10% |
| Jan 22, 2026 | 10.41 | 10.41 | 10.41 | 10.44 | 10.41 | 0.10% |
| Jan 21, 2026 | 10.40 | 10.40 | 10.40 | 10.43 | 10.40 | 0.19% |
| Jan 20, 2026 | 10.38 | 10.38 | 10.38 | 10.41 | 10.38 | -0.38% |
| Jan 16, 2026 | 10.42 | 10.42 | 10.42 | 10.45 | 10.42 | -0.19% |
| Jan 15, 2026 | 10.44 | 10.44 | 10.44 | 10.47 | 10.44 | -0.10% |
| Jan 14, 2026 | 10.45 | 10.45 | 10.45 | 10.48 | 10.45 | 0.10% |
| Jan 13, 2026 | 10.44 | 10.44 | 10.44 | 10.47 | 10.44 | 0.10% |
| Jan 12, 2026 | 10.43 | 10.43 | 10.43 | 10.46 | 10.43 | - |
| Jan 9, 2026 | 10.43 | 10.43 | 10.43 | 10.46 | 10.43 | 0.19% |
| Jan 8, 2026 | 10.41 | 10.41 | 10.41 | 10.44 | 10.41 | -0.19% |
| Jan 7, 2026 | 10.43 | 10.43 | 10.43 | 10.46 | 10.43 | 0.10% |
| Jan 6, 2026 | 10.42 | 10.42 | 10.42 | 10.45 | 10.42 | -0.10% |
| Jan 5, 2026 | 10.43 | 10.43 | 10.43 | 10.46 | 10.43 | 0.19% |
| Jan 2, 2026 | 10.41 | 10.41 | 10.41 | 10.44 | 10.41 | -0.10% |
| Dec 31, 2025 | 10.42 | 10.42 | 10.42 | 10.45 | 10.42 | -0.19% |
| Dec 30, 2025 | 10.40 | 10.40 | 10.40 | 10.47 | 10.40 | - |
| Dec 29, 2025 | 10.40 | 10.40 | 10.40 | 10.47 | 10.40 | 0.10% |
| Dec 26, 2025 | 10.39 | 10.39 | 10.39 | 10.46 | 10.39 | - |
| Dec 24, 2025 | 10.39 | 10.39 | 10.39 | 10.46 | 10.39 | 0.19% |
| Dec 23, 2025 | 10.37 | 10.37 | 10.37 | 10.44 | 10.37 | -0.10% |
| Dec 22, 2025 | 10.37 | 10.37 | 10.37 | 10.45 | 10.37 | -0.10% |
| Dec 19, 2025 | 10.38 | 10.38 | 10.38 | 10.46 | 10.38 | -0.10% |
| Dec 18, 2025 | 10.39 | 10.39 | 10.39 | 10.47 | 10.39 | 0.19% |
| Dec 17, 2025 | 10.37 | 10.37 | 10.37 | 10.45 | 10.37 | - |
| Dec 16, 2025 | 10.37 | 10.37 | 10.37 | 10.45 | 10.37 | 0.10% |
| Dec 15, 2025 | 10.36 | 10.36 | 10.36 | 10.44 | 10.36 | 0.10% |
| Dec 12, 2025 | 10.35 | 10.35 | 10.35 | 10.43 | 10.35 | -0.29% |
| Dec 11, 2025 | 10.38 | 10.38 | 10.38 | 10.46 | 10.38 | - |
| Dec 10, 2025 | 10.38 | 10.38 | 10.38 | 10.46 | 10.38 | 0.29% |
| Dec 9, 2025 | 10.35 | 10.35 | 10.35 | 10.43 | 10.35 | -0.10% |
| Dec 8, 2025 | 10.36 | 10.36 | 10.36 | 10.44 | 10.36 | -0.19% |
| Dec 5, 2025 | 10.38 | 10.38 | 10.38 | 10.46 | 10.38 | -0.10% |
| Dec 4, 2025 | 10.39 | 10.39 | 10.39 | 10.47 | 10.39 | -0.19% |
| Dec 3, 2025 | 10.41 | 10.41 | 10.41 | 10.49 | 10.41 | 0.10% |