UK markets closed

BlackRock Equity Dividend Svc (MSDVX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
20.230.00 (0.00%)
As of 11:03AM EDT. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jul 2024------
01 Jul 202420.2320.2320.2320.2320.23-
28 Jun 202420.2920.2920.2920.2920.29-
27 Jun 202420.2120.2120.2120.2120.21-
26 Jun 202420.2120.2120.2120.2120.21-
25 Jun 202420.3120.3120.3120.3120.31-
24 Jun 202420.4720.4720.4720.4720.47-
21 Jun 202420.3020.3020.3020.3020.30-
20 Jun 202420.3020.3020.3020.3020.30-
18 Jun 202420.2220.2220.2220.2220.22-
17 Jun 202420.1520.1520.1520.1520.15-
14 Jun 202420.0820.0820.0820.0820.08-
13 Jun 202420.2020.2020.2020.2020.20-
12 Jun 202420.2720.2720.2720.2720.27-
11 Jun 202420.2220.2220.2220.2220.22-
10 Jun 202420.3520.3520.3520.3520.35-
07 Jun 202420.3720.3720.3720.3720.37-
06 Jun 202420.4220.4220.4220.4220.42-
05 Jun 202420.4420.4420.4420.4420.44-
04 Jun 202420.4220.4220.4220.4220.42-
03 Jun 202420.4820.4820.4820.4820.48-
31 May 202420.5220.5220.5220.5220.52-
30 May 202420.2120.2120.2120.2120.21-
29 May 202420.0920.0920.0920.0920.09-
28 May 202420.3020.3020.3020.3020.30-
24 May 202420.4620.4620.4620.4620.46-
23 May 202420.3720.3720.3720.3720.37-
22 May 202420.6220.6220.6220.6220.62-
21 May 202420.7120.7120.7120.7120.71-
20 May 202420.6620.6620.6620.6620.66-
17 May 202420.7820.7820.7820.7820.78-
16 May 202420.7320.7320.7320.7320.73-
15 May 202420.7420.7420.7420.7420.74-
14 May 202420.6420.6420.6420.6420.64-
13 May 202420.5720.5720.5720.5720.57-
10 May 202420.5720.5720.5720.5720.57-
09 May 202420.5220.5220.5220.5220.52-
08 May 202420.3620.3620.3620.3620.36-
07 May 202420.3220.3220.3220.3220.32-
06 May 202420.2420.2420.2420.2420.24-
03 May 202420.1320.1320.1320.1320.13-
02 May 202420.0620.0620.0620.0620.06-
01 May 202419.9519.9519.9519.9519.95-
30 Apr 202420.0120.0120.0120.0120.01-
29 Apr 202420.2020.2020.2020.2020.20-
26 Apr 202420.0720.0720.0720.0720.07-
25 Apr 202420.0420.0420.0420.0420.04-
24 Apr 202420.0820.0820.0820.0820.08-
23 Apr 202420.0320.0320.0320.0320.03-
22 Apr 202419.8919.8919.8919.8919.89-
19 Apr 202419.7319.7319.7319.7319.73-
18 Apr 202419.5819.5819.5819.5819.58-
17 Apr 202419.5019.5019.5019.5019.50-
16 Apr 202419.4919.4919.4919.4919.49-
15 Apr 202419.6119.6119.6119.6119.61-
12 Apr 202419.7219.7219.7219.7219.72-
11 Apr 202419.9919.9919.9919.9919.99-
10 Apr 202420.0420.0420.0420.0420.04-
10 Apr 20240.084 Dividend
09 Apr 202420.3620.3620.3620.3620.28-
08 Apr 202420.3420.3420.3420.3420.26-
05 Apr 202420.3220.3220.3220.3220.24-
04 Apr 202420.2320.2320.2320.2320.15-
03 Apr 202420.3820.3820.3820.3820.30-
02 Apr 202420.3820.3820.3820.3820.30-
01 Apr 202420.4720.4720.4720.4720.39-
28 Mar 202420.5520.5520.5520.5520.47-
27 Mar 202420.4820.4820.4820.4820.40-
26 Mar 202420.2320.2320.2320.2320.15-
25 Mar 202420.2020.2020.2020.2020.12-
22 Mar 202420.1920.1920.1920.1920.11-
21 Mar 202420.3020.3020.3020.3020.22-
20 Mar 202420.1920.1920.1920.1920.11-
19 Mar 202420.0520.0520.0520.0519.97-
18 Mar 202419.9719.9719.9719.9719.89-
15 Mar 202419.9219.9219.9219.9219.84-
14 Mar 202419.9219.9219.9219.9219.84-
13 Mar 202420.0620.0620.0620.0619.98-
12 Mar 202420.0220.0220.0220.0219.94-
11 Mar 202419.9619.9619.9619.9619.88-
08 Mar 202419.9119.9119.9119.9119.83-
07 Mar 202419.9019.9019.9019.9019.82-
06 Mar 202419.8619.8619.8619.8619.78-
05 Mar 202419.7619.7619.7619.7619.68-
04 Mar 202419.7719.7719.7719.7719.69-
01 Mar 202419.7319.7319.7319.7319.65-
29 Feb 202419.6819.6819.6819.6819.60-
28 Feb 202419.6019.6019.6019.6019.52-
27 Feb 202419.6719.6719.6719.6719.59-
26 Feb 202419.6119.6119.6119.6119.53-
23 Feb 202419.7119.7119.7119.7119.63-
22 Feb 202419.6519.6519.6519.6519.57-
21 Feb 202419.5719.5719.5719.5719.49-
20 Feb 202419.4819.4819.4819.4819.40-
16 Feb 202419.4919.4919.4919.4919.41-
15 Feb 202419.5119.5119.5119.5119.43-
14 Feb 202419.2719.2719.2719.2719.19-
13 Feb 202419.1719.1719.1719.1719.09-
12 Feb 202419.3819.3819.3819.3819.30-
09 Feb 202419.2619.2619.2619.2619.18-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...