BlackRock Equity Dividend Fund K Shares (MKDVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.65
0.00 (0.00%)
Apr 23, 2025, 10:14 AM EDT
MKDVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | - | - |
| Apr 22, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 2.02% |
| Apr 21, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -1.46% |
| Apr 17, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 0.92% |
| Apr 16, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | -1.18% |
| Apr 15, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.16% |
| Apr 14, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 1.14% |
| Apr 11, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 1.60% |
| Apr 10, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | -2.94% |
| Apr 9, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 6.20% |
| Apr 8, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.51 | -1.46% |
| Apr 7, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.77 | -0.89% |
| Apr 4, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 17.93 | -5.90% |
| Apr 3, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.05 | -3.87% |
| Apr 2, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.82 | 0.56% |
| Apr 1, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.71 | -0.10% |
| Mar 31, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.73 | 0.66% |
| Mar 28, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.60 | -1.30% |
| Mar 27, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.86 | 0.05% |
| Mar 26, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.85 | - |
| Mar 25, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.85 | -0.15% |
| Mar 24, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.88 | 0.86% |
| Mar 21, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.71 | -0.45% |
| Mar 20, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.80 | -0.20% |
| Mar 19, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.84 | 0.55% |
| Mar 18, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.73 | -0.05% |
| Mar 17, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.74 | 1.23% |
| Mar 14, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.50 | 1.71% |
| Mar 13, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.17 | -0.21% |
| Mar 12, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.21 | -0.26% |
| Mar 11, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.26 | -1.02% |
| Mar 10, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.46 | -1.81% |
| Mar 7, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.82 | 0.91% |
| Mar 6, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.64 | -0.65% |
| Mar 5, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.77 | 1.07% |
| Mar 4, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.56 | -1.70% |
| Mar 3, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.90 | -0.79% |
| Feb 28, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.06 | 0.85% |
| Feb 27, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.89 | -0.50% |
| Feb 26, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 19.99 | -0.15% |
| Feb 25, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.02 | 0.20% |
| Feb 24, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 19.98 | 0.05% |
| Feb 21, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 19.97 | -0.84% |
| Feb 20, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.14 | 0.05% |
| Feb 19, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.13 | 0.10% |
| Feb 18, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.11 | 0.45% |
| Feb 14, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.02 | 0.15% |
| Feb 13, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 19.99 | 0.60% |
| Feb 12, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.87 | 0.10% |
| Feb 11, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.85 | 0.10% |