BlackRock Total Return Fund Investor A Shares (MDHQX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.70
+0.01 (0.10%)
May 23, 2025, 4:00 PM EDT
MDHQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 23, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.10% |
| May 22, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0.10% |
| May 21, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -0.51% |
| May 20, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -0.21% |
| May 19, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| May 16, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.10% |
| May 15, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.41% |
| May 14, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.21% |
| May 13, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -0.10% |
| May 12, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -0.31% |
| May 9, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.10% |
| May 8, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.51% |
| May 7, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.20% |
| May 6, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0.20% |
| May 5, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -0.10% |
| May 2, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -0.41% |
| May 1, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -0.41% |
| Apr 30, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| Apr 29, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.20% |
| Apr 28, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0.20% |
| Apr 25, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0.41% |
| Apr 24, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0.62% |
| Apr 23, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0.21% |
| Apr 22, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0.21% |
| Apr 21, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -0.62% |
| Apr 17, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -0.21% |
| Apr 16, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.31% |
| Apr 15, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0.21% |
| Apr 14, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.73% |
| Apr 11, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -0.31% |
| Apr 10, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -0.62% |
| Apr 9, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -0.21% |
| Apr 8, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -0.51% |
| Apr 7, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -1.31% |
| Apr 4, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -0.20% |
| Apr 3, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.40% |
| Apr 2, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| Apr 1, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.20% |
| Mar 31, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.20% |
| Mar 28, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0.41% |
| Mar 27, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -0.10% |
| Mar 26, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -0.20% |
| Mar 25, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.10% |
| Mar 24, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -0.40% |
| Mar 21, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -0.10% |
| Mar 20, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
| Mar 19, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0.30% |
| Mar 18, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0.10% |
| Mar 17, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.10% |
| Mar 14, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -0.20% |