BlackRock Equity Dividend Fund R Shares (MRDVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.46
+0.17 (0.84%)
May 16, 2025, 4:00 PM EDT
MRDVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 16, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 0.84% |
| May 15, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 1.10% |
| May 14, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -0.40% |
| May 13, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -0.30% |
| May 12, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 1.86% |
| May 9, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 0.20% |
| May 8, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.46% |
| May 7, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 0.25% |
| May 6, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -0.66% |
| May 5, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | -0.15% |
| May 2, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 1.64% |
| May 1, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| Apr 30, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.31% |
| Apr 29, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 0.57% |
| Apr 28, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 0.21% |
| Apr 25, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | -0.31% |
| Apr 24, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 1.36% |
| Apr 23, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 1.06% |
| Apr 22, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 2.00% |
| Apr 21, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | -1.49% |
| Apr 17, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.97% |
| Apr 16, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | -1.17% |
| Apr 15, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | -0.16% |
| Apr 14, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 1.13% |
| Apr 11, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 1.63% |
| Apr 10, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -2.96% |
| Apr 9, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 6.35% |
| Apr 8, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.74 | -1.50% |
| Apr 7, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.01 | -0.88% |
| Apr 4, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.17 | -5.89% |
| Apr 3, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.30 | -3.87% |
| Apr 2, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.08 | 0.55% |
| Apr 1, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 19.97 | -0.10% |
| Mar 31, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 19.99 | 0.65% |
| Mar 28, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.86 | -1.29% |
| Mar 27, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.12 | - |
| Mar 26, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.12 | 0.05% |
| Mar 25, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.11 | -0.20% |
| Mar 24, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.15 | 0.85% |
| Mar 21, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 19.98 | -0.40% |
| Mar 20, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.06 | -0.25% |
| Mar 19, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.11 | 0.60% |
| Mar 18, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 19.99 | -0.10% |
| Mar 17, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.01 | 1.26% |
| Mar 14, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.76 | 1.69% |
| Mar 13, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.43 | -0.20% |
| Mar 12, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.47 | -0.26% |
| Mar 11, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.52 | -1.01% |
| Mar 10, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.72 | -1.84% |
| Mar 7, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.09 | 0.95% |