BlackRock Total Return Fund Investor A Shares (MDHQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.84
-0.01 (-0.10%)
Jul 24, 2025, 4:00 PM EDT

MDHQX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 25, 20259.859.859.859.859.850.10%
Jul 24, 20259.849.849.849.849.84-0.10%
Jul 23, 20259.859.859.859.859.85-0.20%
Jul 22, 20259.879.879.879.879.870.10%
Jul 21, 20259.869.869.869.869.860.31%
Jul 18, 20259.839.839.839.839.830.20%
Jul 17, 20259.819.819.819.819.81-0.10%
Jul 16, 20259.829.829.829.829.820.20%
Jul 15, 20259.809.809.809.809.80-0.20%
Jul 14, 20259.829.829.829.829.82-0.10%
Jul 11, 20259.839.839.839.839.83-0.41%
Jul 10, 20259.879.879.879.879.87-
Jul 9, 20259.879.879.879.879.870.30%
Jul 8, 20259.849.849.849.849.84-0.10%
Jul 7, 20259.859.859.859.859.85-0.30%
Jul 3, 20259.889.889.889.889.88-0.20%
Jul 2, 20259.909.909.909.909.90-0.10%
Jul 1, 20259.919.919.919.919.91-0.10%
Jun 30, 20259.929.929.929.929.920.30%
Jun 27, 20259.899.899.899.899.89-0.20%
Jun 26, 20259.919.919.919.919.910.41%
Jun 25, 20259.879.879.879.879.87-
Jun 24, 20259.879.879.879.879.870.41%
Jun 23, 20259.839.839.839.839.830.20%
Jun 20, 20259.819.819.819.819.81-
Jun 18, 20259.819.819.819.819.810.10%
Jun 17, 20259.809.809.809.809.800.20%
Jun 16, 20259.789.789.789.789.78-0.10%
Jun 13, 20259.799.799.799.799.79-0.41%
Jun 12, 20259.839.839.839.839.830.31%
Jun 11, 20259.809.809.809.809.800.31%
Jun 10, 20259.779.779.779.779.770.21%
Jun 9, 20259.759.759.759.759.750.10%
Jun 6, 20259.749.749.749.749.74-0.51%
Jun 5, 20259.799.799.799.799.79-0.20%
Jun 4, 20259.819.819.819.819.810.62%
Jun 3, 20259.759.759.759.759.75-
Jun 2, 20259.759.759.759.759.75-0.31%
May 30, 20259.789.789.789.789.780.20%
May 29, 20259.769.769.769.769.760.31%
May 28, 20259.739.739.739.739.73-0.10%
May 27, 20259.749.749.749.749.740.41%
May 23, 20259.709.709.709.709.700.10%
May 22, 20259.699.699.699.699.690.10%
May 21, 20259.689.689.689.689.68-0.51%
May 20, 20259.739.739.739.739.73-0.21%
May 19, 20259.759.759.759.759.75-
May 16, 20259.759.759.759.759.750.10%
May 15, 20259.749.749.749.749.740.41%
May 14, 20259.709.709.709.709.70-0.21%