BlackRock Equity Dividend Fund K Shares (MKDVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.85
0.00 (0.00%)
Jul 16, 2025, 9:50 AM EDT
MKDVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 16, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | - | - |
| Jul 15, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -0.95% |
| Jul 14, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 0.24% |
| Jul 11, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.47% |
| Jul 10, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.33% |
| Jul 9, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 0.10% |
| Jul 8, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
| Jul 7, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | -0.99% |
| Jul 3, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 0.57% |
| Jul 2, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.19% |
| Jul 1, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 1.10% |
| Jun 30, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 0.34% |
| Jun 27, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0.39% |
| Jun 26, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 0.98% |
| Jun 25, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -0.34% |
| Jun 24, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.88% |
| Jun 23, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 0.69% |
| Jun 20, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -0.05% |
| Jun 18, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.20% |
| Jun 17, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.69% |
| Jun 16, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.59% |
| Jun 13, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -1.12% |
| Jun 12, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.34% |
| Jun 11, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -0.05% |
| Jun 10, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0.49% |
| Jun 9, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
| Jun 6, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 0.95% |
| Jun 5, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| Jun 4, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.20% |
| Jun 3, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.85% |
| Jun 2, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -0.20% |
| May 30, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0.15% |
| May 29, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 0.30% |
| May 28, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -0.65% |
| May 27, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 1.52% |
| May 23, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -0.25% |
| May 22, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.35% |
| May 21, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -1.88% |
| May 20, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.05% |
| 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% |