BlackRock Equity Dividend Fund Service Shares (MSDVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.10
+0.12 (0.55%)
At close: May 18, 2026
MSDVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 18, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.55% |
| May 15, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | -1.52% |
| May 14, 2026 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 0.50% |
| May 13, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 0.32% |
| May 12, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -0.18% |
| May 11, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 0.14% |
| May 8, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 0.18% |
| May 7, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | -0.63% |
| May 6, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 1.14% |
| May 5, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.87% |
| May 4, 2026 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | -0.73% |
| May 1, 2026 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | -0.36% |
| Apr 30, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 1.38% |
| Apr 29, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -0.05% |
| Apr 28, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -0.18% |
| Apr 27, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.05% |
| Apr 24, 2026 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | -0.23% |
| Apr 23, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 0.74% |
| Apr 22, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 0.09% |
| Apr 21, 2026 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | -0.78% |
| Apr 20, 2026 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | -0.09% |
| Apr 17, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 1.11% |
| Apr 16, 2026 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 0.51% |
| Apr 15, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.51% |
| Apr 14, 2026 | 21.61 | 21.61 | 21.61 | 21.61 | 21.55 | 0.51% |
| Apr 13, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.44 | 0.75% |
| Apr 10, 2026 | 21.34 | 21.34 | 21.34 | 21.34 | 21.28 | -0.47% |
| Apr 9, 2026 | 21.44 | 21.44 | 21.44 | 21.44 | 21.38 | 0.28% |
| Apr 8, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 21.32 | 2.89% |
| Apr 7, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.72 | 0.10% |
| Apr 6, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.70 | 0.78% |
| Apr 2, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.54 | 0.15% |
| Apr 1, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.51 | 0.69% |
| Mar 31, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.37 | 2.35% |
| Mar 30, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.90 | -0.10% |
| Mar 27, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.92 | -1.43% |
| Mar 26, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.21 | -1.41% |
| Mar 25, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.50 | 0.64% |
| Mar 24, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.37 | 0.10% |
| Mar 23, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.35 | 1.09% |
| Mar 20, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.13 | -1.46% |
| Mar 19, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.43 | -0.05% |
| Mar 18, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.44 | -1.54% |
| Mar 17, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | 20.76 | 0.48% |
| Mar 16, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.66 | 0.97% |
| Mar 13, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.46 | -0.15% |
| Mar 12, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.49 | -1.49% |
| Mar 11, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.80 | -0.19% |
| Mar 10, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.84 | -0.43% |
| Mar 9, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.93 | 0.10% |