UK markets open in 1 hour 4 minutes

BlackRock Equity Dividend Inv C (MCDVX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
18.72-0.19 (-1.00%)
At close: 08:01PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202418.7218.7218.7218.7218.72-
29 Apr 202418.9118.9118.9118.9118.91-
26 Apr 202418.7918.7918.7918.7918.79-
25 Apr 202418.7618.7618.7618.7618.76-
24 Apr 202418.8018.8018.8018.8018.80-
23 Apr 202418.7518.7518.7518.7518.75-
22 Apr 202418.6118.6118.6118.6118.61-
19 Apr 202418.4718.4718.4718.4718.47-
18 Apr 202418.3218.3218.3218.3218.32-
17 Apr 202418.2618.2618.2618.2618.26-
16 Apr 202418.2418.2418.2418.2418.24-
15 Apr 202418.3518.3518.3518.3518.35-
12 Apr 202418.4618.4618.4618.4618.46-
11 Apr 202418.7218.7218.7218.7218.72-
10 Apr 202418.7618.7618.7618.7618.76-
09 Apr 202419.0319.0319.0319.0319.03-
08 Apr 202419.0219.0219.0219.0219.02-
05 Apr 202419.0019.0019.0019.0019.00-
04 Apr 202418.9218.9218.9218.9218.92-
03 Apr 202419.0519.0519.0519.0519.05-
02 Apr 202419.0619.0619.0619.0619.06-
01 Apr 202419.1419.1419.1419.1419.14-
28 Mar 202419.2219.2219.2219.2219.22-
27 Mar 202419.1519.1519.1519.1519.15-
26 Mar 202418.9218.9218.9218.9218.92-
25 Mar 202418.9018.9018.9018.9018.90-
22 Mar 202418.8818.8818.8818.8818.88-
21 Mar 202418.9918.9918.9918.9918.99-
20 Mar 202418.8818.8818.8818.8818.88-
19 Mar 202418.7518.7518.7518.7518.75-
18 Mar 202418.6818.6818.6818.6818.68-
15 Mar 202418.6318.6318.6318.6318.63-
14 Mar 202418.6418.6418.6418.6418.64-
13 Mar 202418.7718.7718.7718.7718.77-
12 Mar 202418.7218.7218.7218.7218.72-
11 Mar 202418.6718.6718.6718.6718.67-
08 Mar 202418.6318.6318.6318.6318.63-
07 Mar 202418.6218.6218.6218.6218.62-
06 Mar 202418.5818.5818.5818.5818.58-
05 Mar 202418.4918.4918.4918.4918.49-
04 Mar 202418.4918.4918.4918.4918.49-
01 Mar 202418.4618.4618.4618.4618.46-
29 Feb 202418.4118.4118.4118.4118.41-
28 Feb 202418.3418.3418.3418.3418.34-
27 Feb 202418.4118.4118.4118.4118.41-
26 Feb 202418.3518.3518.3518.3518.35-
23 Feb 202418.4518.4518.4518.4518.45-
22 Feb 202418.3918.3918.3918.3918.39-
21 Feb 202418.3218.3218.3218.3218.32-
20 Feb 202418.2318.2318.2318.2318.23-
16 Feb 202418.2418.2418.2418.2418.24-
15 Feb 202418.2618.2618.2618.2618.26-
14 Feb 202418.0418.0418.0418.0418.04-
13 Feb 202417.9417.9417.9417.9417.94-
12 Feb 202418.1418.1418.1418.1418.14-
09 Feb 202418.0318.0318.0318.0318.03-
08 Feb 202418.0118.0118.0118.0118.01-
07 Feb 202418.0218.0218.0218.0218.02-
06 Feb 202418.0018.0018.0018.0018.00-
05 Feb 202417.9017.9017.9017.9017.90-
02 Feb 202418.0418.0418.0418.0418.04-
01 Feb 202418.0818.0818.0818.0818.08-
31 Jan 202417.9817.9817.9817.9817.98-
30 Jan 202418.1618.1618.1618.1618.16-
29 Jan 202418.0418.0418.0418.0418.04-
26 Jan 202417.9917.9917.9917.9917.99-
25 Jan 202417.9117.9117.9117.9117.91-
24 Jan 202417.7617.7617.7617.7617.76-
23 Jan 202417.8417.8417.8417.8417.84-
22 Jan 202417.8017.8017.8017.8017.80-
19 Jan 202417.7017.7017.7017.7017.70-
18 Jan 202417.5917.5917.5917.5917.59-
17 Jan 202417.5817.5817.5817.5817.58-
16 Jan 202417.7017.7017.7017.7017.70-
12 Jan 202417.8617.8617.8617.8617.86-
11 Jan 202417.8517.8517.8517.8517.85-
10 Jan 202417.9217.9217.9217.9217.92-
09 Jan 202417.9417.9417.9417.9417.94-
08 Jan 202418.0618.0618.0618.0618.06-
05 Jan 202417.9417.9417.9417.9417.94-
04 Jan 202417.8617.8617.8617.8617.86-
03 Jan 202417.8317.8317.8317.8317.83-
02 Jan 202417.9617.9617.9617.9617.96-
29 Dec 202317.8617.8617.8617.8617.86-
28 Dec 202317.8817.8817.8817.8817.88-
27 Dec 202317.8417.8417.8417.8417.84-
26 Dec 202317.8017.8017.8017.8017.80-
22 Dec 202317.7117.7117.7117.7117.71-
21 Dec 202317.6617.6617.6617.6617.66-
20 Dec 202317.5117.5117.5117.5117.51-
19 Dec 202317.7217.7217.7217.7217.72-
18 Dec 202317.5817.5817.5817.5817.58-
15 Dec 202317.5517.5517.5517.5517.55-
14 Dec 202317.7117.7117.7117.7117.71-
13 Dec 202317.5617.5617.5617.5617.56-
12 Dec 202317.2517.2517.2517.2517.25-
11 Dec 202317.2417.2417.2417.2417.24-
08 Dec 202317.1717.1717.1717.1717.17-
08 Dec 20230.06 Dividend
08 Dec 20230.626 Capital gain
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...