BlackRock Equity Dividend Fund K Shares (MKDVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.74
+0.03 (0.14%)
Apr 2, 2026, 4:00 PM EST
MKDVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | - | - |
| Apr 1, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 0.73% |
| Mar 31, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 2.34% |
| Mar 30, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -0.15% |
| Mar 27, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -1.37% |
| Mar 26, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.45% |
| Mar 25, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.68% |
| Mar 24, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.05% |
| Mar 23, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 1.08% |
| Mar 20, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -1.45% |
| Mar 19, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
| Mar 18, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -1.57% |
| Mar 17, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0.48% |
| Mar 16, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 1.02% |
| Mar 13, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -0.19% |
| Mar 12, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -1.43% |
| Mar 11, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -0.24% |
| Mar 10, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -0.38% |
| Mar 9, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 0.05% |
| Mar 6, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | -1.17% |
| Mar 5, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | -1.07% |
| Mar 4, 2026 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 0.28% |
| Mar 3, 2026 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | -1.60% |
| Mar 2, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -0.23% |
| Feb 27, 2026 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | -0.14% |
| Feb 26, 2026 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 0.27% |
| Feb 25, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 0.60% |
| Feb 24, 2026 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 0.28% |
| Feb 23, 2026 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | -1.14% |
| Feb 20, 2026 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 0.50% |
| Feb 19, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -0.27% |
| Feb 18, 2026 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 0.92% |
| Feb 17, 2026 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | -0.23% |
| Feb 13, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 0.83% |
| Feb 12, 2026 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -1.69% |
| Feb 11, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -0.09% |
| Feb 10, 2026 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | -0.36% |
| Feb 9, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -0.09% |
| Feb 6, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 1.52% |
| Feb 5, 2026 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | -0.69% |
| Feb 4, 2026 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 0.60% |
| Feb 3, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 0.46% |
| Feb 2, 2026 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 0.46% |
| Jan 30, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -0.14% |
| Jan 29, 2026 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 0.42% |
| Jan 28, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| Jan 27, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.09% |
| Jan 26, 2026 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 0.51% |
| Jan 23, 2026 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | -0.46% |
| Jan 22, 2026 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 0.61% |