BlackRock Equity Dividend K (MKDVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.83
0.00 (0.00%)
Aug 14, 2025, 9:48 AM EDT
MKDVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 14, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | - | - |
| Aug 13, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 0.82% |
| Aug 12, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 1.08% |
| Aug 11, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -0.34% |
| Aug 8, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0.69% |
| Aug 7, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 0.39% |
| Aug 6, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | -0.10% |
| Aug 5, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 0.05% |
| Aug 4, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 1.00% |
| Aug 1, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -1.13% |
| Jul 31, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -0.93% |
| Jul 30, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -0.39% |
| Jul 29, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.10% |
| Jul 28, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -0.63% |
| Jul 25, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0.10% |
| Jul 24, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -0.38% |
| Jul 23, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 1.02% |
| Jul 22, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.83% |
| Jul 21, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -0.15% |
| Jul 18, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
| Jul 17, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -2.20% |
| Jul 16, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.35 | 0.34% |
| Jul 15, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.28 | -0.95% |
| Jul 14, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 20.47 | 0.24% |
| Jul 11, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.42 | -0.47% |
| Jul 10, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 20.52 | 0.33% |
| Jul 9, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 20.45 | 0.10% |
| Jul 8, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 20.43 | - |
| Jul 7, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 20.43 | -0.99% |
| Jul 3, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 20.64 | 0.57% |
| Jul 2, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 20.52 | 0.19% |
| Jul 1, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 20.48 | 1.10% |
| Jun 30, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.26 | 0.34% |
| Jun 27, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.19 | 0.39% |
| Jun 26, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.11 | 0.98% |
| Jun 25, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 19.92 | -0.34% |
| Jun 24, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 19.99 | 0.88% |
| Jun 23, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 19.81 | 0.69% |
| Jun 20, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 19.67 | -0.05% |
| Jun 18, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 19.68 | 0.20% |
| Jun 17, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 19.65 | -0.69% |
| Jun 16, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 19.78 | 0.59% |
| Jun 13, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 19.67 | -1.12% |
| Jun 12, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 19.89 | 0.34% |
| Jun 11, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 19.82 | -0.05% |
| Jun 10, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 19.83 | 0.49% |
| Jun 9, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 19.73 | - |
| Jun 6, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 19.73 | 0.95% |
| Jun 5, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 19.55 | - |
| Jun 4, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 19.55 | -0.20% |