Nasdaq - Delayed Quote
USD
BlackRock Equity Dividend Inv C (MCDVX)
20.88
0.00
(0.00%)
As of 10:18:05 AM EDT. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
20.88
20.88
20.88
20.88
20.88
-
Oct 28, 2026
20.75
20.75
20.75
20.75
20.75
-
Oct 27, 2026
20.74
20.74
20.74
20.74
20.74
-
Oct 26, 2026
20.77
20.77
20.77
20.77
20.77
-
Oct 23, 2026
20.77
20.77
20.77
20.77
20.77
-
Oct 22, 2026
20.87
20.87
20.87
20.87
20.87
-
Oct 21, 2026
20.78
20.78
20.78
20.78
20.78
-
Oct 20, 2026
20.74
20.74
20.74
20.74
20.74
-
Oct 19, 2026
20.58
20.58
20.58
20.58
20.58
-
Oct 16, 2026
20.62
20.62
20.62
20.62
20.62
-
Oct 15, 2026
20.62
20.62
20.62
20.62
20.62
-
Oct 14, 2026
0.009
Distribution
Fund distributions shown include income and capital gains
Oct 14, 2026
20.42
20.42
20.42
20.42
20.42
-
Oct 13, 2026
20.42
20.42
20.42
20.42
20.41
-
Oct 12, 2026
20.46
20.46
20.46
20.46
20.45
-
Oct 9, 2026
20.37
20.37
20.37
20.37
20.36
-
Oct 8, 2026
20.23
20.23
20.23
20.23
20.22
-
Oct 7, 2026
20.13
20.13
20.13
20.13
20.12
-
Oct 6, 2026
20.19
20.19
20.19
20.19
20.18
-
Oct 5, 2026
20.08
20.08
20.08
20.08
20.07
-
Oct 2, 2026
20.01
20.01
20.01
20.01
20.00
-
Oct 1, 2026
19.91
19.91
19.91
19.91
19.90
-
Sep 30, 2026
19.92
19.92
19.92
19.92
19.91
-
Sep 29, 2026
20.00
20.00
20.00
20.00
19.99
-
Sep 28, 2026
20.09
20.09
20.09
20.09
20.08
-
Sep 25, 2026
20.28
20.28
20.28
20.28
20.27
-
Sep 24, 2026
20.14
20.14
20.14
20.14
20.13
-
Sep 23, 2026
20.19
20.19
20.19
20.19
20.18
-
Sep 22, 2026
20.30
20.30
20.30
20.30
20.29
-
Sep 21, 2026
20.39
20.39
20.39
20.39
20.38
-
Sep 18, 2026
20.25
20.25
20.25
20.25
20.24
-
Sep 17, 2026
20.35
20.35
20.35
20.35
20.34
-
Sep 16, 2026
20.25
20.25
20.25
20.25
20.24
-
Sep 15, 2026
20.44
20.44
20.44
20.44
20.43
-
Sep 14, 2026
20.56
20.56
20.56
20.56
20.55
-
Sep 11, 2026
20.52
20.52
20.52
20.52
20.51
-
Sep 10, 2026
20.38
20.38
20.38
20.38
20.37
-
Sep 9, 2026
20.45
20.45
20.45
20.45
20.44
-
Sep 8, 2026
20.58
20.58
20.58
20.58
20.57
-
Sep 4, 2026
20.76
20.76
20.76
20.76
20.75
-
Sep 3, 2026
20.86
20.86
20.86
20.86
20.85
-
Sep 2, 2026
20.65
20.65
20.65
20.65
20.64
-
Sep 1, 2026
20.58
20.58
20.58
20.58
20.57
-
Aug 31, 2026
20.61
20.61
20.61
20.61
20.60
-
Aug 28, 2026
20.74
20.74
20.74
20.74
20.73
-
Aug 27, 2026
20.61
20.61
20.61
20.61
20.60
-
Aug 26, 2026
20.75
20.75
20.75
20.75
20.74
-
Aug 25, 2026
20.70
20.70
20.70
20.70
20.69
-
Aug 24, 2026
20.68
20.68
20.68
20.68
20.67
-
Aug 21, 2026
20.59
20.59
20.59
20.59
20.58
-
Aug 20, 2026
20.51
20.51
20.51
20.51
20.50
-
Aug 19, 2026
20.69
20.69
20.69
20.69
20.68
-
Aug 18, 2026
20.53
20.53
20.53
20.53
20.52
-
Aug 17, 2026
20.55
20.55
20.55
20.55
20.54
-
Aug 14, 2026
20.79
20.79
20.79
20.79
20.78
-
Aug 13, 2026
20.79
20.79
20.79
20.79
20.78
-
Aug 12, 2026
20.67
20.67
20.67
20.67
20.66
-
Aug 11, 2026
20.69
20.69
20.69
20.69
20.68
-
Aug 10, 2026
20.74
20.74
20.74
20.74
20.73
-
Aug 7, 2026
20.74
20.74
20.74
20.74
20.73
-
Aug 6, 2026
20.65
20.65
20.65
20.65
20.64
-
Aug 5, 2026
20.80
20.80
20.80
20.80
20.79
-
Aug 4, 2026
20.91
20.91
20.91
20.91
20.90
-
Aug 3, 2026
20.76
20.76
20.76
20.76
20.75
-
Jul 31, 2026
20.49
20.49
20.49
20.49
20.48
-
Jul 30, 2026
20.36
20.36
20.36
20.36
20.35
-
Jul 29, 2026
20.18
20.18
20.18
20.18
20.17
-
Jul 28, 2026
20.40
20.40
20.40
20.40
20.39
-
Jul 27, 2026
20.21
20.21
20.21
20.21
20.20
-
Jul 24, 2026
20.10
20.10
20.10
20.10
20.09
-
Jul 23, 2026
19.96
19.96
19.96
19.96
19.95
-
Jul 22, 2026
1.544
Distribution
Fund distributions shown include income and capital gains
Jul 22, 2026
20.15
20.15
20.15
20.15
20.14
-
Jul 21, 2026
21.71
21.71
21.71
21.71
20.16
-
Jul 20, 2026
21.63
21.63
21.63
21.63
20.08
-
Jul 17, 2026
21.78
21.78
21.78
21.78
20.22
-
Jul 16, 2026
21.92
21.92
21.92
21.92
20.35
-
Jul 15, 2026
21.69
21.69
21.69
21.69
20.14
-
Jul 14, 2026
21.56
21.56
21.56
21.56
20.02
-
Jul 13, 2026
21.72
21.72
21.72
21.72
20.17
-
Jul 10, 2026
21.70
21.70
21.70
21.70
20.15
-
Jul 9, 2026
21.60
21.60
21.60
21.60
20.05
-
Jul 8, 2026
21.49
21.49
21.49
21.49
19.95
-
Jul 7, 2026
21.73
21.73
21.73
21.73
20.18
-
Jul 6, 2026
21.69
21.69
21.69
21.69
20.14
-
Jul 2, 2026
21.72
21.72
21.72
21.72
20.17
-
Jul 1, 2026
21.46
21.46
21.46
21.46
19.92
-
Jun 30, 2026
21.33
21.33
21.33
21.33
19.80
-
Jun 29, 2026
21.37
21.37
21.37
21.37
19.84
-
Jun 26, 2026
21.30
21.30
21.30
21.30
19.78
-
Jun 25, 2026
21.30
21.30
21.30
21.30
19.78
-
Jun 24, 2026
21.11
21.11
21.11
21.11
19.60
-
Jun 23, 2026
21.02
21.02
21.02
21.02
19.52
-
Jun 22, 2026
21.23
21.23
21.23
21.23
19.71
-
Jun 18, 2026
21.23
21.23
21.23
21.23
19.71
-
Jun 17, 2026
21.04
21.04
21.04
21.04
19.54
-
Jun 16, 2026
21.36
21.36
21.36
21.36
19.83
-
Jun 15, 2026
21.35
21.35
21.35
21.35
19.82
-
Jun 12, 2026
21.11
21.11
21.11
21.11
19.60
-
Jun 11, 2026
20.90
20.90
20.90
20.90
19.41
-
Jun 10, 2026
20.47
20.47
20.47
20.47
19.01
-
Jun 9, 2026
20.75
20.75
20.75
20.75
19.27
-
Jun 8, 2026
20.62
20.62
20.62
20.62
19.15
-
Jun 5, 2026
20.57
20.57
20.57
20.57
19.10
-
Jun 4, 2026
20.97
20.97
20.97
20.97
19.47
-
Jun 3, 2026
20.74
20.74
20.74
20.74
19.26
-
Jun 2, 2026
20.82
20.82
20.82
20.82
19.33
-
Jun 1, 2026
20.69
20.69
20.69
20.69
19.21
-
May 29, 2026
20.70
20.70
20.70
20.70
19.22
-
May 28, 2026
20.74
20.74
20.74
20.74
19.26
-
May 27, 2026
20.74
20.74
20.74
20.74
19.26
-
May 26, 2026
20.73
20.73
20.73
20.73
19.25
-
May 22, 2026
20.63
20.63
20.63
20.63
19.15
-
May 21, 2026
20.53
20.53
20.53
20.53
19.06
-
May 20, 2026
20.43
20.43
20.43
20.43
18.97
-
May 19, 2026
20.26
20.26
20.26
20.26
18.81
-
May 18, 2026
20.36
20.36
20.36
20.36
18.90
-
May 15, 2026
20.25
20.25
20.25
20.25
18.80
-
May 14, 2026
20.56
20.56
20.56
20.56
19.09
-
May 13, 2026
20.46
20.46
20.46
20.46
19.00
-
May 12, 2026
20.39
20.39
20.39
20.39
18.93
-
May 11, 2026
20.44
20.44
20.44
20.44
18.98
-
May 8, 2026
20.41
20.41
20.41
20.41
18.95
-
May 7, 2026
20.37
20.37
20.37
20.37
18.91
-
May 6, 2026
20.50
20.50
20.50
20.50
19.03
-
May 5, 2026
20.27
20.27
20.27
20.27
18.82
-
May 4, 2026
20.09
20.09
20.09
20.09
18.65
-
May 1, 2026
20.24
20.24
20.24
20.24
18.79
-
Apr 30, 2026
20.32
20.32
20.32
20.32
18.87
-
Apr 29, 2026
20.04
20.04
20.04
20.04
18.61
-
Apr 28, 2026
20.05
20.05
20.05
20.05
18.62
-
Apr 27, 2026
20.09
20.09
20.09
20.09
18.65
-
Apr 24, 2026
20.08
20.08
20.08
20.08
18.64
-
Apr 23, 2026
20.13
20.13
20.13
20.13
18.69
-
Apr 22, 2026
19.98
19.98
19.98
19.98
18.55
-
Apr 21, 2026
19.97
19.97
19.97
19.97
18.54
-
Apr 20, 2026
20.12
20.12
20.12
20.12
18.68
-
Apr 17, 2026
20.14
20.14
20.14
20.14
18.70
-
Apr 16, 2026
19.92
19.92
19.92
19.92
18.50
-
Apr 15, 2026
0.03
Distribution
Fund distributions shown include income and capital gains
Apr 15, 2026
19.82
19.82
19.82
19.82
18.40
-
Apr 14, 2026
19.89
19.89
19.89
19.89
18.44
-
Apr 13, 2026
19.79
19.79
19.79
19.79
18.35
-
Apr 10, 2026
19.64
19.64
19.64
19.64
18.21
-
Apr 9, 2026
19.74
19.74
19.74
19.74
18.30
-
Apr 8, 2026
19.68
19.68
19.68
19.68
18.24
-
Apr 7, 2026
19.12
19.12
19.12
19.12
17.73
-
Apr 6, 2026
19.11
19.11
19.11
19.11
17.72
-
Apr 2, 2026
18.96
18.96
18.96
18.96
17.58
-
Apr 1, 2026
18.94
18.94
18.94
18.94
17.56
-
Mar 31, 2026
18.81
18.81
18.81
18.81
17.44
-
Mar 30, 2026
18.37
18.37
18.37
18.37
17.03
-
Mar 27, 2026
18.40
18.40
18.40
18.40
17.06
-
Mar 26, 2026
18.66
18.66
18.66
18.66
17.30
-
Mar 25, 2026
18.93
18.93
18.93
18.93
17.55
-
Mar 24, 2026
18.81
18.81
18.81
18.81
17.44
-
Mar 23, 2026
18.80
18.80
18.80
18.80
17.43
-
Mar 20, 2026
18.60
18.60
18.60
18.60
17.24
-
Mar 19, 2026
18.87
18.87
18.87
18.87
17.49
-
Mar 18, 2026
18.88
18.88
18.88
18.88
17.50
-
Mar 17, 2026
19.18
19.18
19.18
19.18
17.78
-
Mar 16, 2026
19.09
19.09
19.09
19.09
17.70
-
Mar 13, 2026
18.90
18.90
18.90
18.90
17.52
-
Mar 12, 2026
18.93
18.93
18.93
18.93
17.55
-
Mar 11, 2026
19.21
19.21
19.21
19.21
17.81
-
Mar 10, 2026
19.25
19.25
19.25
19.25
17.85
-
Mar 9, 2026
19.33
19.33
19.33
19.33
17.92
-
Mar 6, 2026
19.32
19.32
19.32
19.32
17.91
-
Mar 5, 2026
19.55
19.55
19.55
19.55
18.12
-
Mar 4, 2026
19.76
19.76
19.76
19.76
18.32
-
Mar 3, 2026
19.71
19.71
19.71
19.71
18.27
-
Mar 2, 2026
20.03
20.03
20.03
20.03
18.57
-
Feb 27, 2026
20.07
20.07
20.07
20.07
18.61
-
Feb 26, 2026
20.10
20.10
20.10
20.10
18.63
-
Feb 25, 2026
20.05
20.05
20.05
20.05
18.59
-
Feb 24, 2026
19.93
19.93
19.93
19.93
18.48
-
Feb 23, 2026
19.88
19.88
19.88
19.88
18.43
-
Feb 20, 2026
20.11
20.11
20.11
20.11
18.64
-
Feb 19, 2026
20.01
20.01
20.01
20.01
18.55
-
Feb 18, 2026
20.06
20.06
20.06
20.06
18.60
-
Feb 17, 2026
19.89
19.89
19.89
19.89
18.44
-
Feb 13, 2026
19.93
19.93
19.93
19.93
18.48
-
Feb 12, 2026
19.76
19.76
19.76
19.76
18.32
-
Feb 11, 2026
20.11
20.11
20.11
20.11
18.64
-
Feb 10, 2026
20.12
20.12
20.12
20.12
18.65
-
Feb 9, 2026
20.19
20.19
20.19
20.19
18.72
-
Feb 6, 2026
20.21
20.21
20.21
20.21
18.74
-
Feb 5, 2026
19.91
19.91
19.91
19.91
18.46
-
Feb 4, 2026
20.06
20.06
20.06
20.06
18.60
-
Feb 3, 2026
19.94
19.94
19.94
19.94
18.49
-
Feb 2, 2026
19.84
19.84
19.84
19.84
18.39
-
Jan 30, 2026
19.75
19.75
19.75
19.75
18.31
-
Jan 29, 2026
19.78
19.78
19.78
19.78
18.34
-
Jan 28, 2026
19.70
19.70
19.70
19.70
18.26
-
Jan 27, 2026
19.70
19.70
19.70
19.70
18.26
-
Jan 26, 2026
19.72
19.72
19.72
19.72
18.28
-
Jan 23, 2026
19.62
19.62
19.62
19.62
18.19
-
Jan 22, 2026
19.71
19.71
19.71
19.71
18.27
-
Jan 21, 2026
19.59
19.59
19.59
19.59
18.16
-
Jan 20, 2026
19.34
19.34
19.34
19.34
17.93
-
Jan 16, 2026
19.68
19.68
19.68
19.68
18.24
-
Jan 15, 2026
19.72
19.72
19.72
19.72
18.28
-
Jan 14, 2026
19.62
19.62
19.62
19.62
18.19
-
Jan 13, 2026
19.55
19.55
19.55
19.55
18.12
-
Jan 12, 2026
19.60
19.60
19.60
19.60
18.17
-
Jan 9, 2026
19.63
19.63
19.63
19.63
18.20
-
Jan 8, 2026
19.54
19.54
19.54
19.54
18.11
-
Jan 7, 2026
19.43
19.43
19.43
19.43
18.01
-
Jan 6, 2026
19.67
19.67
19.67
19.67
18.24
-
Jan 5, 2026
19.50
19.50
19.50
19.50
18.08
-
Jan 2, 2026
19.25
19.25
19.25
19.25
17.85
-
Dec 31, 2025
19.09
19.09
19.09
19.09
17.70
-
Dec 30, 2025
19.23
19.23
19.23
19.23
17.83
-
Dec 29, 2025
19.24
19.24
19.24
19.24
17.84
-
Dec 26, 2025
19.27
19.27
19.27
19.27
17.86
-
Dec 24, 2025
19.21
19.21
19.21
19.21
17.81
-
Dec 23, 2025
19.13
19.13
19.13
19.13
17.73
-
Dec 22, 2025
19.11
19.11
19.11
19.11
17.72
-
Dec 19, 2025
19.00
19.00
19.00
19.00
17.61
-
Dec 18, 2025
18.95
18.95
18.95
18.95
17.57
-
Dec 17, 2025
18.93
18.93
18.93
18.93
17.55
-
Dec 16, 2025
18.90
18.90
18.90
18.90
17.52
-
Dec 15, 2025
19.01
19.01
19.01
19.01
17.62
-
Dec 12, 2025
19.00
19.00
19.00
19.00
17.61
-
Dec 11, 2025
19.10
19.10
19.10
19.10
17.71
-
Dec 10, 2025
18.95
18.95
18.95
18.95
17.57
-
Dec 9, 2025
1.278
Distribution
Fund distributions shown include income and capital gains
Dec 9, 2025
18.69
18.69
18.69
18.69
17.33
-
Dec 8, 2025
20.01
20.01
20.01
20.01
17.37
-
Dec 5, 2025
20.13
20.13
20.13
20.13
17.47
-
Dec 4, 2025
20.08
20.08
20.08
20.08
17.43
-
Dec 3, 2025
19.99
19.99
19.99
19.99
17.35
-
Dec 2, 2025
19.88
19.88
19.88
19.88
17.25
-
Dec 1, 2025
19.91
19.91
19.91
19.91
17.28
-
Nov 28, 2025
20.02
20.02
20.02
20.02
17.37
-
Nov 26, 2025
19.92
19.92
19.92
19.92
17.29
-
Nov 25, 2025
19.80
19.80
19.80
19.80
17.18
-
Nov 24, 2025
19.56
19.56
19.56
19.56
16.98
-
Nov 21, 2025
19.47
19.47
19.47
19.47
16.90
-
Nov 20, 2025
19.18
19.18
19.18
19.18
16.65
-
Nov 19, 2025
19.37
19.37
19.37
19.37
16.81
-
Nov 18, 2025
19.44
19.44
19.44
19.44
16.87
-
Nov 17, 2025
19.47
19.47
19.47
19.47
16.90
-
Nov 14, 2025
19.68
19.68
19.68
19.68
17.08
-
Nov 13, 2025
19.76
19.76
19.76
19.76
17.15
-
Nov 12, 2025
19.89
19.89
19.89
19.89
17.26
-
Nov 11, 2025
19.82
19.82
19.82
19.82
17.20
-
Nov 10, 2025
19.67
19.67
19.67
19.67
17.07
-
Nov 7, 2025
19.54
19.54
19.54
19.54
16.96
-
Nov 6, 2025
19.41
19.41
19.41
19.41
16.85
-
Nov 5, 2025
19.52
19.52
19.52
19.52
16.94
-
Nov 4, 2025
19.44
19.44
19.44
19.44
16.87
-
Nov 3, 2025
19.54
19.54
19.54
19.54
16.96
-
Oct 31, 2025
19.55
19.55
19.55
19.55
16.97
-
Oct 30, 2025
19.45
19.45
19.45
19.45
16.88
-
