BlackRock Capital Appreciation R (MRFGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.67
-0.22 (-0.96%)
At close: Jul 7, 2026
MRFGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0.35% |
| Jul 7, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | -0.96% |
| Jul 6, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 0.93% |
| Jul 2, 2026 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | -1.18% |
| Jul 1, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -1.03% |
| Jun 30, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 1.62% |
| Jun 29, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 2.33% |
| Jun 26, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.18% |
| Jun 25, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -0.09% |
| Jun 24, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | -0.04% |
| Jun 23, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | -2.23% |
| Jun 22, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -0.65% |
| Jun 18, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 1.36% |
| Jun 17, 2026 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | -1.00% |
| Jun 16, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -0.82% |
| Jun 15, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 2.75% |
| Jun 12, 2026 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 0.36% |
| Jun 11, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 2.33% |
| Jun 10, 2026 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | -2.32% |
| Jun 9, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -0.84% |
| Jun 8, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 0.53% |
| Jun 5, 2026 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | -4.13% |
| Jun 4, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
| Jun 3, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | -1.67% |
| Jun 2, 2026 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | -0.08% |
| Jun 1, 2026 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 1.14% |
| May 29, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 0.90% |
| May 28, 2026 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 1.60% |
| May 27, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
| May 26, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 0.87% |
| May 22, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 0.18% |
| May 21, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 0.18% |
| May 20, 2026 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 1.20% |
| May 19, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -0.79% |
| May 18, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | -1.05% |
| May 15, 2026 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | -1.63% |
| May 14, 2026 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 1.04% |
| May 13, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 1.27% |
| May 12, 2026 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | -0.70% |
| May 11, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 0.48% |
| May 8, 2026 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 1.24% |
| May 7, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 0.76% |
| May 6, 2026 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 1.45% |
| May 5, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 0.59% |
| May 4, 2026 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 0.09% |
| May 1, 2026 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 0.87% |
| Apr 30, 2026 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 0.65% |
| Apr 29, 2026 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 0.09% |
| Apr 28, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -1.15% |
| Apr 27, 2026 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 0.51% |