BlackRock Equity Dividend K (MKDVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.07
-0.02 (-0.09%)
Sep 17, 2025, 10:01 AM EDT
MKDVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 17, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | - | - |
| Sep 16, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -0.09% |
| Sep 15, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -0.24% |
| Sep 12, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | -0.52% |
| Sep 11, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 1.19% |
| Sep 10, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.10% |
| Sep 9, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 0.33% |
| Sep 8, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -0.10% |
| Sep 5, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | -0.19% |
| Sep 4, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 0.57% |
| Sep 3, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -0.10% |
| Sep 2, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | -0.67% |
| Aug 29, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 0.05% |
| Aug 28, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -0.14% |
| Aug 27, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 0.29% |
| Aug 26, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 0.10% |
| Aug 25, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -0.66% |
| Aug 22, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 1.68% |
| Aug 21, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -0.14% |
| Aug 20, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 0.14% |
| Aug 19, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 0.24% |
| Aug 18, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -0.14% |
| Aug 15, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -0.29% |
| Aug 14, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -0.05% |
| 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% |