BlackRock Capital Appreciation Fund (MAFGX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
Jul 02, 2023 - Jul 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 02, 2024 | - | - | - | - | - | - |
| Jul 01, 2024 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | - |
| Jun 28, 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
| Jun 27, 2024 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | - |
| Jun 26, 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | - |
| Jun 25, 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | - |
| Jun 24, 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | - |
| Jun 21, 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | - |
| Jun 20, 2024 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | - |
| Jun 18, 2024 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | - |
| Jun 17, 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
| Jun 14, 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | - |
| Jun 13, 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | - |
| Jun 12, 2024 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | - |
| Jun 11, 2024 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | - |
| Jun 10, 2024 | 43.57 | 43.57 | 43.57 | 43.57 | 43.57 | - |
| Jun 07, 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | - |
| Jun 06, 2024 | 43.44 | 43.44 | 43.44 | 43.44 | 43.44 | - |
| Jun 05, 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | - |
| Jun 04, 2024 | 42.43 | 42.43 | 42.43 | 42.43 | 42.43 | - |
| Jun 03, 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - |
| May 31, 2024 | 41.93 | 41.93 | 41.93 | 41.93 | 41.93 | - |
| May 30, 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | - |
| May 29, 2024 | 42.64 | 42.64 | 42.64 | 42.64 | 42.64 | - |
| May 28, 2024 | 42.89 | 42.89 | 42.89 | 42.89 | 42.89 | - |
| May 24, 2024 | 42.59 | 42.59 | 42.59 | 42.59 | 42.59 | - |
| May 23, 2024 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | - |
| May 22, 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
| May 21, 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | - |
| May 20, 2024 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | - |
| May 17, 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - |
| May 16, 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | - |
| May 15, 2024 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | - |
| May 14, 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - |
| May 13, 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | - |
| May 10, 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | - |
| May 09, 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | - |
| May 08, 2024 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | - |
| May 07, 2024 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | - |
| May 06, 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | - |
| May 03, 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | - |
| May 02, 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
| May 01, 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
| Apr 30, 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | - |
| Apr 29, 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
| Apr 26, 2024 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | - |
| Apr 25, 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | - |
| Apr 24, 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | - |
| Apr 23, 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| Apr 22, 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | - |
| Apr 19, 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | - |
| Apr 18, 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | - |
| Apr 17, 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | - |
| Apr 16, 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | - |
| Apr 15, 2024 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | - |
| Apr 12, 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | - |
| Apr 11, 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | - |
| Apr 10, 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | - |
| Apr 09, 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - |
| Apr 08, 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | - |
| Apr 05, 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | - |
| Apr 04, 2024 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | - |
| Apr 03, 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | - |
| Apr 02, 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| Apr 01, 2024 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | - |
| Mar 28, 2024 | 41.59 | 41.59 | 41.59 | 41.59 | 41.59 | - |
| Mar 27, 2024 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | - |
| Mar 26, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| Mar 25, 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | - |
| Mar 22, 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - |
| Mar 21, 2024 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | - |
| Mar 20, 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | - |
| Mar 19, 2024 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | - |
| Mar 18, 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - |
| Mar 15, 2024 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | - |
| Mar 14, 2024 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | - |
| Mar 13, 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| Mar 12, 2024 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | - |
| Mar 11, 2024 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | - |
| Mar 08, 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | - |
| Mar 07, 2024 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | - |
| Mar 06, 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
| Mar 05, 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | - |
| Mar 04, 2024 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | - |
| Mar 01, 2024 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | - |
| Feb 29, 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | - |
| Feb 28, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| Feb 27, 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - |
| Feb 26, 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | - |
| Feb 23, 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | - |
| Feb 22, 2024 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | - |
| Feb 21, 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | - |
| Feb 20, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| Feb 16, 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - |
| Feb 15, 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | - |
| Feb 14, 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | - |
| Feb 13, 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | - |
| Feb 12, 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | - |
| Feb 09, 2024 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | - |
| Feb 08, 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.