BlackRock Unconstrained Equity Fund Class R Shares (MREGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.29
-0.11 (-0.76%)
May 23, 2025, 4:00 PM EDT
MREGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 29, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0.28% |
| May 28, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -1.30% |
| May 27, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 2.45% |
| May 23, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -0.76% |
| May 22, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.28% |
| May 21, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -1.64% |
| May 20, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.41% |
| May 19, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0.41% |
| May 16, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.41% |
| May 15, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -0.27% |
| May 14, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -0.14% |
| May 13, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 1.11% |
| May 12, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 3.44% |
| May 9, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 0.07% |
| May 8, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0.87% |
| May 7, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 0.14% |
| May 6, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | -0.50% |
| May 5, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | -0.14% |
| May 2, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 2.36% |
| May 1, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 1.80% |
| Apr 30, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 0.23% |
| Apr 29, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 0.83% |
| Apr 28, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.15% |
| Apr 25, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0.84% |
| Apr 24, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 2.74% |
| Apr 23, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 2.16% |
| Apr 22, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 2.80% |
| Apr 21, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -2.33% |
| Apr 17, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -0.16% |
| Apr 16, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -1.97% |
| Apr 15, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | -0.31% |
| Apr 14, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0.31% |
| Apr 11, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 1.84% |
| Apr 10, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -3.93% |
| Apr 9, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 10.84% |
| Apr 8, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | -1.26% |
| Apr 7, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 0.08% |
| Apr 4, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -5.80% |
| Apr 3, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -5.20% |
| Apr 2, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 0.91% |
| Apr 1, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0.69% |
| Mar 31, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | -0.23% |
| Mar 28, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -2.31% |
| Mar 27, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | -0.52% |
| Mar 26, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | -2.11% |
| Mar 25, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 0.44% |
| Mar 24, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 1.63% |
| Mar 21, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | -0.37% |
| Mar 20, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -0.29% |
| Mar 19, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 1.27% |