BlackRock Equity Dividend Fund K Shares (MKDVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.91
+0.18 (0.91%)
Mar 7, 2025, 8:01 PM EST
MKDVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 10, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -1.81% |
| Mar 7, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 0.91% |
| Mar 6, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | -0.65% |
| Mar 5, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 1.07% |
| Mar 4, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -1.70% |
| Mar 3, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -0.79% |
| Feb 28, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.85% |
| Feb 27, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -0.50% |
| Feb 26, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -0.15% |
| Feb 25, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 0.20% |
| Feb 24, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0.05% |
| Feb 21, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -0.84% |
| Feb 20, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 0.05% |
| Feb 19, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0.10% |
| Feb 18, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.45% |
| Feb 14, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 0.15% |
| Feb 13, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 0.60% |
| Feb 12, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 0.10% |
| Feb 11, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 0.10% |
| Feb 10, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0.30% |
| Feb 7, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -0.35% |
| Feb 6, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 0.40% |
| Feb 5, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.81% |
| Feb 4, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 0.20% |
| Feb 3, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -0.61% |
| Jan 31, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | -0.75% |
| Jan 30, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0.61% |
| Jan 29, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.15% |
| Jan 28, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | -0.60% |
| Jan 27, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.66% |
| Jan 24, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 0.05% |
| Jan 23, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 0.25% |
| Jan 22, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -0.35% |
| Jan 21, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 1.33% |
| Jan 17, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 0.62% |
| Jan 16, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 0.73% |
| Jan 15, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 1.15% |
| Jan 14, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 0.69% |
| Jan 13, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 0.85% |
| Jan 10, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -1.31% |
| Jan 8, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
| Jan 7, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -0.10% |
| Jan 6, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
| Jan 3, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 0.95% |
| Jan 2, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | -0.32% |
| Dec 31, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 0.26% |
| Dec 30, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.94% |
| Dec 27, 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -0.42% |
| Dec 26, 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 0.16% |
| Dec 24, 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 0.68% |