BlackRock Equity Dividend Fund K Shares (MKDVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.24
0.00 (0.00%)
May 20, 2025, 11:49 AM EDT
MKDVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 20, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | - | - |
| May 19, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.20% |
| May 16, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.80% |
| May 15, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 1.11% |
| May 14, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | -0.40% |
| May 13, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.30% |
| May 12, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 1.89% |
| May 9, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 0.15% |
| May 8, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 0.46% |
| May 7, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 0.26% |
| May 6, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | -0.61% |
| May 5, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -0.15% |
| May 2, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 1.66% |
| May 1, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| Apr 30, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.26% |
| Apr 29, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.63% |
| Apr 28, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 0.21% |
| Apr 25, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | -0.31% |
| Apr 24, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 1.33% |
| Apr 23, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 1.07% |
| 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% |