Canada markets closed

BlackRock Mid-Cap Value Investor A (MDRFX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
21.97+0.06 (+0.27%)
At close: 08:01PM EDT
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202421.9721.9721.9721.9721.97-
Jun 27, 202421.9121.9121.9121.9121.91-
Jun 26, 202421.9021.9021.9021.9021.90-
Jun 25, 202422.0422.0422.0422.0422.04-
Jun 24, 202422.2622.2622.2622.2622.26-
Jun 21, 202422.0722.0722.0722.0722.07-
Jun 20, 202422.0422.0422.0422.0422.04-
Jun 18, 202422.0022.0022.0022.0022.00-
Jun 17, 202421.9721.9721.9721.9721.97-
Jun 14, 202421.8721.8721.8721.8721.87-
Jun 13, 202422.0922.0922.0922.0922.09-
Jun 12, 202422.2422.2422.2422.2422.24-
Jun 11, 202422.1322.1322.1322.1322.13-
Jun 10, 202422.2822.2822.2822.2822.28-
Jun 07, 202422.2622.2622.2622.2622.26-
Jun 06, 202422.4022.4022.4022.4022.40-
Jun 05, 202422.4822.4822.4822.4822.48-
Jun 04, 202422.4122.4122.4122.4122.41-
Jun 03, 202422.5622.5622.5622.5622.56-
May 31, 202422.6022.6022.6022.6022.60-
May 30, 202422.3022.3022.3022.3022.30-
May 29, 202422.0922.0922.0922.0922.09-
May 28, 202422.3822.3822.3822.3822.38-
May 24, 202422.5222.5222.5222.5222.52-
May 23, 202422.3722.3722.3722.3722.37-
May 22, 202422.6422.6422.6422.6422.64-
May 21, 202422.7822.7822.7822.7822.78-
May 20, 202422.7722.7722.7722.7722.77-
May 17, 202422.8322.8322.8322.8322.83-
May 16, 202422.8122.8122.8122.8122.81-
May 15, 202422.8122.8122.8122.8122.81-
May 14, 202422.7122.7122.7122.7122.71-
May 13, 202422.5322.5322.5322.5322.53-
May 10, 202422.5222.5222.5222.5222.52-
May 09, 202422.5122.5122.5122.5122.51-
May 08, 202422.2722.2722.2722.2722.27-
May 07, 202422.2522.2522.2522.2522.25-
May 06, 202422.1422.1422.1422.1422.14-
May 03, 202421.9521.9521.9521.9521.95-
May 02, 202421.8421.8421.8421.8421.84-
May 01, 202421.6321.6321.6321.6321.63-
Apr 30, 202421.6921.6921.6921.6921.69-
Apr 29, 202421.9521.9521.9521.9521.95-
Apr 26, 202421.7521.7521.7521.7521.75-
Apr 25, 202421.6921.6921.6921.6921.69-
Apr 24, 202421.7821.7821.7821.7821.78-
Apr 23, 202421.6921.6921.6921.6921.69-
Apr 22, 202421.4821.4821.4821.4821.48-
Apr 19, 202421.3021.3021.3021.3021.30-
Apr 18, 202421.1821.1821.1821.1821.18-
Apr 17, 202421.1621.1621.1621.1621.16-
Apr 16, 202421.1821.1821.1821.1821.18-
Apr 15, 202421.3021.3021.3021.3021.30-
Apr 12, 202421.4721.4721.4721.4721.47-
Apr 11, 202421.8521.8521.8521.8521.85-
Apr 10, 202421.8621.8621.8621.8621.86-
Apr 09, 202422.2022.2022.2022.2022.20-
Apr 08, 202422.0822.0822.0822.0822.08-
Apr 05, 202422.0022.0022.0022.0022.00-
Apr 04, 202421.9521.9521.9521.9521.95-
Apr 03, 202422.1522.1522.1522.1522.15-
Apr 02, 202422.1622.1622.1622.1622.16-
Apr 01, 202422.3222.3222.3222.3222.32-
Mar 28, 202422.4222.4222.4222.4222.42-
Mar 27, 202422.3322.3322.3322.3322.33-
Mar 26, 202422.0022.0022.0022.0022.00-
Mar 25, 202421.9821.9821.9821.9821.98-
Mar 22, 202421.9021.9021.9021.9021.90-
Mar 21, 202422.0522.0522.0522.0522.05-
Mar 20, 202421.9021.9021.9021.9021.90-
Mar 19, 202421.7421.7421.7421.7421.74-
Mar 18, 202421.6521.6521.6521.6521.65-
Mar 15, 202421.6521.6521.6521.6521.65-
Mar 14, 202421.6221.6221.6221.6221.62-
Mar 13, 202421.8521.8521.8521.8521.85-
Mar 12, 202421.8621.8621.8621.8621.86-
Mar 11, 202421.8221.8221.8221.8221.82-
Mar 08, 202421.7821.7821.7821.7821.78-
Mar 07, 202421.8121.8121.8121.8121.81-
Mar 06, 202421.7121.7121.7121.7121.71-
Mar 05, 202421.6021.6021.6021.6021.60-
Mar 04, 202421.6621.6621.6621.6621.66-
Mar 01, 202421.6621.6621.6621.6621.66-
Feb 29, 202421.5521.5521.5521.5521.55-
Feb 28, 202421.4221.4221.4221.4221.42-
Feb 27, 202421.4821.4821.4821.4821.48-
Feb 26, 202421.3521.3521.3521.3521.35-
Feb 23, 202421.4521.4521.4521.4521.45-
Feb 22, 202421.4021.4021.4021.4021.40-
Feb 21, 202421.2821.2821.2821.2821.28-
Feb 20, 202421.2021.2021.2021.2021.20-
Feb 16, 202421.2421.2421.2421.2421.24-
Feb 15, 202421.3421.3421.3421.3421.34-
Feb 14, 202421.0321.0321.0321.0321.03-
Feb 13, 202420.8220.8220.8220.8220.82-
Feb 12, 202421.2021.2021.2021.2021.20-
Feb 09, 202420.9620.9620.9620.9620.96-
Feb 08, 202420.9520.9520.9520.9520.95-
Feb 07, 202420.8820.8820.8820.8820.88-
Feb 06, 202420.8620.8620.8620.8620.86-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...