BlackRock Equity Dividend R (MRDVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.78
-0.03 (-0.13%)
At close: Oct 14, 2026
MRDVX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 14, 2026 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
| Oct 13, 2026 | 22.81 | 22.81 | 22.81 | 22.81 | 22.78 | -0.18% |
| Oct 12, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.82 | 0.44% |
| Oct 9, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.72 | 0.70% |
| Oct 8, 2026 | 22.59 | 22.59 | 22.59 | 22.59 | 22.56 | 0.49% |
| Oct 7, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.45 | -0.31% |
| Oct 6, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.52 | 0.54% |
| Oct 5, 2026 | 22.43 | 22.43 | 22.43 | 22.43 | 22.40 | 0.40% |
| Oct 2, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.31 | 0.50% |
| Oct 1, 2026 | 22.23 | 22.23 | 22.23 | 22.23 | 22.20 | -0.05% |
| Sep 30, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.21 | -0.45% |
| Sep 29, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.31 | -0.40% |
| Sep 28, 2026 | 22.43 | 22.43 | 22.43 | 22.43 | 22.40 | -0.97% |
| Sep 25, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.62 | 0.71% |
| Sep 24, 2026 | 22.49 | 22.49 | 22.49 | 22.49 | 22.46 | -0.22% |
| Sep 23, 2026 | 22.54 | 22.54 | 22.54 | 22.54 | 22.51 | -0.53% |
| Sep 22, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.63 | -0.48% |
| Sep 21, 2026 | 22.77 | 22.77 | 22.77 | 22.77 | 22.74 | 0.75% |
| Sep 18, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.57 | -0.52% |
| Sep 17, 2026 | 22.72 | 22.72 | 22.72 | 22.72 | 22.69 | 0.53% |
| Sep 16, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.57 | -0.96% |
| Sep 15, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.79 | -0.57% |
| Sep 14, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.92 | 0.17% |
| Sep 11, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.88 | 0.70% |
| Sep 10, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.72 | -0.31% |
| Sep 9, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.79 | -0.65% |
| Sep 8, 2026 | 22.97 | 22.97 | 22.97 | 22.97 | 22.94 | -0.86% |
| Sep 4, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.14 | -0.47% |
| Sep 3, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.25 | 1.00% |
| Sep 2, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.02 | 0.31% |
| Sep 1, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.95 | -0.09% |
| Aug 31, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.97 | -0.65% |
| Aug 28, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.12 | 0.65% |
| Aug 27, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.97 | -0.69% |
| Aug 26, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.13 | 0.22% |
| Aug 25, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 23.08 | 0.13% |
| Aug 24, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 23.05 | 0.44% |
| Aug 21, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.95 | 0.39% |
| Aug 20, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.86 | -0.87% |
| Aug 19, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 23.06 | 0.79% |
| Aug 18, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.88 | -0.13% |
| Aug 17, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.91 | -1.12% |
| Aug 14, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.17 | - |
| Aug 13, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.17 | 0.61% |
| Aug 12, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 23.03 | -0.13% |
| Aug 11, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 23.06 | -0.26% |
| Aug 10, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.12 | 0.04% |
| Aug 7, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 23.11 | 0.43% |
| Aug 6, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 23.01 | -0.73% |
| Aug 5, 2026 | 23.21 | 23.21 | 23.21 | 23.21 | 23.18 | -0.52% |