BlackRock Total Return Fund Class K Shares (MPHQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.85
0.00 (0.00%)
Aug 1, 2025, 12:34 PM EDT

MPHQX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Aug 1, 20259.939.939.939.939.930.81%
Jul 31, 20259.859.859.859.859.85-
Jul 30, 20259.859.859.859.859.85-0.30%
Jul 29, 20259.889.889.889.889.880.41%
Jul 28, 20259.849.849.849.849.84-0.10%
Jul 25, 20259.859.859.859.859.850.10%
Jul 24, 20259.849.849.849.849.84-0.10%
Jul 23, 20259.859.859.859.859.85-0.20%
Jul 22, 20259.879.879.879.879.870.20%
Jul 21, 20259.859.859.859.859.850.31%
Jul 18, 20259.829.829.829.829.820.10%
Jul 17, 20259.819.819.819.819.81-
Jul 16, 20259.819.819.819.819.810.20%
Jul 15, 20259.799.799.799.799.79-0.31%
Jul 14, 20259.829.829.829.829.82-0.10%
Jul 11, 20259.839.839.839.839.83-0.30%
Jul 10, 20259.869.869.869.869.86-0.10%
Jul 9, 20259.879.879.879.879.870.41%
Jul 8, 20259.839.839.839.839.83-0.10%
Jul 7, 20259.849.849.849.849.84-0.30%
Jul 3, 20259.879.879.879.879.87-0.30%
Jul 2, 20259.909.909.909.909.90-0.10%
Jul 1, 20259.919.919.919.919.91-
Jun 30, 20259.919.919.919.919.910.30%
Jun 27, 20259.889.889.889.889.88-0.20%
Jun 26, 20259.909.909.909.909.900.30%
Jun 25, 20259.879.879.879.879.870.10%
Jun 24, 20259.869.869.869.869.860.31%
Jun 23, 20259.839.839.839.839.830.20%
Jun 20, 20259.819.819.819.819.810.10%
Jun 18, 20259.809.809.809.809.80-
Jun 17, 20259.809.809.809.809.800.31%
Jun 16, 20259.779.779.779.779.77-0.20%
Jun 13, 20259.799.799.799.799.79-0.41%
Jun 12, 20259.839.839.839.839.830.31%
Jun 11, 20259.809.809.809.809.800.41%
Jun 10, 20259.769.769.769.769.760.10%
Jun 9, 20259.759.759.759.759.750.21%
Jun 6, 20259.739.739.739.739.73-0.51%
Jun 5, 20259.789.789.789.789.78-0.20%
Jun 4, 20259.809.809.809.809.800.51%
Jun 3, 20259.759.759.759.759.75-
Jun 2, 20259.759.759.759.759.75-0.20%
May 30, 20259.779.779.779.779.770.21%
May 29, 20259.759.759.759.759.750.31%
May 28, 20259.729.729.729.729.72-0.21%
May 27, 20259.749.749.749.749.740.41%
May 23, 20259.709.709.709.709.700.10%
May 22, 20259.699.699.699.699.690.21%
May 21, 20259.679.679.679.679.67-0.62%