BlackRock Equity Dividend K (MKDVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.82
0.00 (0.00%)
Dec 12, 2025, 9:14 AM EST
MKDVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 12, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | - | - |
| Dec 11, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 0.77% |
| Dec 10, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 1.47% |
| Dec 9, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -6.39% |
| Dec 8, 2025 | 20.42 | 20.42 | 20.42 | 21.75 | 20.42 | -0.55% |
| Dec 5, 2025 | 20.53 | 20.53 | 20.53 | 21.87 | 20.53 | 0.23% |
| Dec 4, 2025 | 20.48 | 20.48 | 20.48 | 21.82 | 20.48 | 0.46% |
| Dec 3, 2025 | 20.39 | 20.39 | 20.39 | 21.72 | 20.39 | 0.56% |
| Dec 2, 2025 | 20.28 | 20.28 | 20.28 | 21.60 | 20.28 | -0.14% |
| Dec 1, 2025 | 20.30 | 20.30 | 20.30 | 21.63 | 20.30 | -0.55% |
| Nov 28, 2025 | 20.42 | 20.42 | 20.42 | 21.75 | 20.42 | 0.51% |
| Nov 26, 2025 | 20.31 | 20.31 | 20.31 | 21.64 | 20.31 | 0.65% |
| Nov 25, 2025 | 20.18 | 20.18 | 20.18 | 21.50 | 20.18 | 1.18% |
| Nov 24, 2025 | 19.95 | 19.95 | 19.95 | 21.25 | 19.95 | 0.47% |
| Nov 21, 2025 | 19.85 | 19.85 | 19.85 | 21.15 | 19.85 | 1.54% |
| Nov 20, 2025 | 19.55 | 19.55 | 19.55 | 20.83 | 19.55 | -1.00% |
| Nov 19, 2025 | 19.75 | 19.75 | 19.75 | 21.04 | 19.75 | -0.38% |
| Nov 18, 2025 | 19.83 | 19.83 | 19.83 | 21.12 | 19.82 | -0.14% |
| Nov 17, 2025 | 19.85 | 19.85 | 19.85 | 21.15 | 19.85 | -1.03% |
| Nov 14, 2025 | 20.06 | 20.06 | 20.06 | 21.37 | 20.06 | -0.42% |
| Nov 13, 2025 | 20.14 | 20.14 | 20.14 | 21.46 | 20.14 | -0.65% |
| Nov 12, 2025 | 20.28 | 20.28 | 20.28 | 21.60 | 20.28 | 0.37% |
| Nov 11, 2025 | 20.20 | 20.20 | 20.20 | 21.52 | 20.20 | 0.75% |
| Nov 10, 2025 | 20.05 | 20.05 | 20.05 | 21.36 | 20.05 | 0.71% |
| Nov 7, 2025 | 19.91 | 19.91 | 19.91 | 21.21 | 19.91 | 0.66% |
| Nov 6, 2025 | 19.78 | 19.78 | 19.78 | 21.07 | 19.78 | -0.57% |
| Nov 5, 2025 | 19.89 | 19.89 | 19.89 | 21.19 | 19.89 | 0.43% |
| Nov 4, 2025 | 19.81 | 19.81 | 19.81 | 21.10 | 19.81 | -0.57% |
| Nov 3, 2025 | 19.92 | 19.92 | 19.92 | 21.22 | 19.92 | - |
| Oct 31, 2025 | 19.92 | 19.92 | 19.92 | 21.22 | 19.92 | 0.52% |
| Oct 30, 2025 | 19.82 | 19.82 | 19.82 | 21.11 | 19.82 | -0.33% |
| Oct 29, 2025 | 19.88 | 19.88 | 19.88 | 21.18 | 19.88 | -0.80% |
| Oct 28, 2025 | 20.04 | 20.04 | 20.04 | 21.35 | 20.04 | -0.61% |
| Oct 27, 2025 | 20.16 | 20.16 | 20.16 | 21.48 | 20.16 | 0.66% |
| Oct 24, 2025 | 20.03 | 20.03 | 20.03 | 21.34 | 20.03 | 0.57% |
| Oct 23, 2025 | 19.92 | 19.92 | 19.92 | 21.22 | 19.92 | 0.38% |
| Oct 22, 2025 | 19.84 | 19.84 | 19.84 | 21.14 | 19.84 | -0.33% |
| Oct 21, 2025 | 19.91 | 19.91 | 19.91 | 21.21 | 19.91 | 0.09% |
| Oct 20, 2025 | 19.89 | 19.89 | 19.89 | 21.19 | 19.89 | 0.95% |
| Oct 17, 2025 | 19.70 | 19.70 | 19.70 | 20.99 | 19.70 | 0.57% |
| Oct 16, 2025 | 19.59 | 19.59 | 19.59 | 20.87 | 19.59 | -0.95% |
| Oct 15, 2025 | 19.78 | 19.78 | 19.78 | 21.07 | 19.78 | 0.19% |
| Oct 14, 2025 | 19.74 | 19.74 | 19.74 | 21.03 | 19.74 | 1.01% |
| Oct 13, 2025 | 19.54 | 19.54 | 19.54 | 20.82 | 19.54 | 0.97% |
| Oct 10, 2025 | 19.36 | 19.36 | 19.36 | 20.62 | 19.36 | -1.95% |
| Oct 9, 2025 | 19.74 | 19.74 | 19.74 | 21.03 | 19.74 | -1.45% |
| Oct 8, 2025 | 19.88 | 19.88 | 19.88 | 21.34 | 19.88 | - |
| Oct 7, 2025 | 19.88 | 19.88 | 19.88 | 21.34 | 19.88 | -0.09% |
| Oct 6, 2025 | 19.90 | 19.90 | 19.90 | 21.36 | 19.90 | -0.14% |
| Oct 3, 2025 | 19.93 | 19.93 | 19.93 | 21.39 | 19.93 | 0.56% |