Finance Home - My Yahoo - Yahoo! - Help

Monday, November 30, 2009, 10:52PM ET - U.S. Markets Closed. Dow  0.34% Nasdaq  0.29%

BlackRock Equity Dividend I (MADVX)

On Nov 30: 15.74   0.07 (0.45%)

MORE ON MADVX

Quotes Summary Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board Fund Profile Performance Holdings Risk Purchase Info Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 30-Nov-09 15.74 15.74 15.74 15.74 0 15.74 27-Nov-09 15.67 15.67 15.67 15.67 0 15.67 25-Nov-09 15.96 15.96 15.96 15.96 0 15.96 24-Nov-09 15.84 15.84 15.84 15.84 0 15.84 23-Nov-09 15.85 15.85 15.85 15.85 0 15.85 20-Nov-09 15.64 15.64 15.64 15.64 0 15.64 19-Nov-09 15.68 15.68 15.68 15.68 0 15.68 18-Nov-09 15.87 15.87 15.87 15.87 0 15.87 17-Nov-09 15.88 15.88 15.88 15.88 0 15.88 16-Nov-09 15.86 15.86 15.86 15.86 0 15.86 13-Nov-09 15.62 15.62 15.62 15.62 0 15.62 12-Nov-09 15.53 15.53 15.53 15.53 0 15.53 11-Nov-09 15.69 15.69 15.69 15.69 0 15.69 10-Nov-09 15.64 15.64 15.64 15.64 0 15.64 9-Nov-09 15.62 15.62 15.62 15.62 0 15.62 6-Nov-09 15.28 15.28 15.28 15.28 0 15.28 5-Nov-09 15.26 15.26 15.26 15.26 0 15.26 4-Nov-09 15.00 15.00 15.00 15.00 0 15.00 3-Nov-09 14.96 14.96 14.96 14.96 0 14.96 2-Nov-09 14.94 14.94 14.94 14.94 0 14.94 30-Oct-09 14.83 14.83 14.83 14.83 0 14.83 29-Oct-09 15.21 15.21 15.21 15.21 0 15.21 28-Oct-09 14.91 14.91 14.91 14.91 0 14.91 27-Oct-09 15.16 15.16 15.16 15.16 0 15.16 26-Oct-09 15.19 15.19 15.19 15.19 0 15.19 23-Oct-09 15.38 15.38 15.38 15.38 0 15.38 22-Oct-09 15.58 15.58 15.58 15.58 0 15.58 22-Oct-09 $ 0.079 Dividend 21-Oct-09 15.50 15.50 15.50 15.50 0 15.42 20-Oct-09 15.58 15.58 15.58 15.58 0 15.50 19-Oct-09 15.66 15.66 15.66 15.66 0 15.58 16-Oct-09 15.49 15.49 15.49 15.49 0 15.41 15-Oct-09 15.57 15.57 15.57 15.57 0 15.49 14-Oct-09 15.48 15.48 15.48 15.48 0 15.40 13-Oct-09 15.23 15.23 15.23 15.23 0 15.15 12-Oct-09 15.26 15.26 15.26 15.26 0 15.18 9-Oct-09 15.19 15.19 15.19 15.19 0 15.11 8-Oct-09 15.13 15.13 15.13 15.13 0 15.05 7-Oct-09 15.01 15.01 15.01 15.01 0 14.93 6-Oct-09 14.98 14.98 14.98 14.98 0 14.90 5-Oct-09 14.78 14.78 14.78 14.78 0 14.70 2-Oct-09 14.57 14.57 14.57 14.57 0 14.50 1-Oct-09 14.64 14.64 14.64 14.64 0 14.57 30-Sep-09 14.98 14.98 14.98 14.98 0 14.90 29-Sep-09 15.02 15.02 15.02 15.02 0 14.94 28-Sep-09 15.03 15.03 15.03 15.03 0 14.95 25-Sep-09 14.83 14.83 14.83 14.83 0 14.75 24-Sep-09 14.87 14.87 14.87 14.87 0 14.79 23-Sep-09 15.02 15.02 15.02 15.02 0 14.94 22-Sep-09 15.14 15.14 15.14 15.14 0 15.06 21-Sep-09 15.02 15.02 15.02 15.02 0 14.94 18-Sep-09 15.10 15.10 15.10 15.10 0 15.02 17-Sep-09 15.07 15.07 15.07 15.07 0 14.99 16-Sep-09 15.11 15.11 15.11 15.11 0 15.03 15-Sep-09 14.93 14.93 14.93 14.93 0 14.85 14-Sep-09 14.84 14.84 14.84 14.84 0 14.76 11-Sep-09 14.76 14.76 14.76 14.76 0 14.68 10-Sep-09 14.79 14.79 14.79 14.79 0 14.71 9-Sep-09 14.67 14.67 14.67 14.67 0 14.60 8-Sep-09 14.65 14.65 14.65 14.65 0 14.58 4-Sep-09 14.49 14.49 14.49 14.49 0 14.42 3-Sep-09 14.34 14.34 14.34 14.34 0 14.27 2-Sep-09 14.24 14.24 14.24 14.24 0 14.17 1-Sep-09 14.29 14.29 14.29 14.29 0 14.22 31-Aug-09 14.55 14.55 14.55 14.55 0 14.48 28-Aug-09 14.62 14.62 14.62 14.62 0 14.55 27-Aug-09 14.68 14.68 14.68 14.68 0 14.61 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions