BlackRock Equity Dividend Fund R Shares (MRDVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.08
-0.21 (-0.99%)
Jul 15, 2025, 4:00 PM EDT
MRDVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 15, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | -0.99% |
| Jul 14, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 0.24% |
| Jul 11, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | -0.47% |
| Jul 10, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 0.28% |
| Jul 9, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 0.09% |
| Jul 8, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
| Jul 7, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -0.93% |
| Jul 3, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 0.52% |
| Jul 2, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 0.19% |
| Jul 1, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 1.09% |
| Jun 30, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 0.38% |
| Jun 27, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.38% |
| Jun 26, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 0.97% |
| Jun 25, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -0.34% |
| Jun 24, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 0.87% |
| Jun 23, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 0.68% |
| Jun 20, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | -0.05% |
| Jun 18, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0.20% |
| Jun 17, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -0.68% |
| Jun 16, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.59% |
| Jun 13, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -1.11% |
| Jun 12, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 0.34% |
| Jun 11, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -0.10% |
| Jun 10, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.49% |
| Jun 9, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
| Jun 6, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0.98% |
| Jun 5, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -0.05% |
| Jun 4, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -0.15% |
| Jun 3, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 0.84% |
| Jun 2, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -0.25% |
| May 30, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 0.20% |
| May 29, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0.25% |
| May 28, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -0.64% |
| May 27, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 1.55% |
| May 23, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -0.25% |
| May 22, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -0.40% |
| May 21, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -1.85% |
| May 20, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| May 19, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.20% |
| 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% |