BlackRock Advantage SMID Cap Fund, Inc.Investor A Shares (MDSPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
27.96
-0.29 (-1.03%)
Jul 11, 2025, 4:00 PM EDT
MDSPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 11, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | -1.03% |
| Jul 10, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 0.21% |
| Jul 9, 2025 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | 0.71% |
| Jul 8, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 0.36% |
| Jul 7, 2025 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | -1.17% |
| Jul 3, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 0.93% |
| Jul 2, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | 1.01% |
| Jul 1, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | 0.84% |
| Jun 30, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 0.15% |
| Jun 27, 2025 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | 0.40% |
| Jun 26, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 1.34% |
| Jun 25, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | -1.03% |
| Jun 24, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 1.19% |
| Jun 23, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 0.79% |
| Jun 20, 2025 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | -0.11% |
| Jun 18, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 0.30% |
| Jun 17, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | -0.63% |
| Jun 16, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 1.13% |
| Jun 13, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | -1.60% |
| Jun 12, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | -0.11% |
| Jun 11, 2025 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | -0.26% |
| Jun 10, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | 0.11% |
| Jun 9, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 0.04% |
| Jun 6, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.35% |
| Jun 5, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | -0.11% |
| Jun 4, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | -0.45% |
| Jun 3, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 1.25% |
| Jun 2, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 0.23% |
| May 30, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.26% |
| May 29, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 0.34% |
| May 28, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | -0.86% |
| May 27, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 2.11% |
| May 23, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -0.19% |
| May 22, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | -0.11% |
| May 21, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | -2.57% |
| May 20, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | -0.19% |
| May 19, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | -0.15% |
| May 16, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 0.94% |
| May 15, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 0.19% |
| May 14, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | -0.41% |
| May 13, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 0.53% |
| May 12, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 3.62% |
| May 9, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -0.16% |
| May 8, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 1.66% |
| May 7, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 0.44% |
| May 6, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | -1.18% |
| May 5, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -0.43% |
| May 2, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 2.03% |
| May 1, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.48% |
| Apr 30, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -0.32% |