Finance Home - My Yahoo - Yahoo! - Help

Friday, December 4, 2009, 11:20PM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

BlackRock Focus Value A (MDPNX)

On Dec 4: 9.75   0.05 (0.51%)

MORE ON MDPNX

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* 4-Dec-09 9.75 9.75 9.75 9.75 0 9.75 3-Dec-09 9.80 9.80 9.80 9.80 0 9.80 2-Dec-09 9.88 9.88 9.88 9.88 0 9.88 1-Dec-09 9.88 9.88 9.88 9.88 0 9.88 30-Nov-09 9.73 9.73 9.73 9.73 0 9.73 27-Nov-09 9.71 9.71 9.71 9.71 0 9.71 25-Nov-09 9.92 9.92 9.92 9.92 0 9.92 24-Nov-09 9.85 9.85 9.85 9.85 0 9.85 23-Nov-09 9.85 9.85 9.85 9.85 0 9.85 20-Nov-09 9.74 9.74 9.74 9.74 0 9.74 19-Nov-09 9.79 9.79 9.79 9.79 0 9.79 18-Nov-09 10.00 10.00 10.00 10.00 0 10.00 17-Nov-09 10.04 10.04 10.04 10.04 0 10.04 16-Nov-09 10.01 10.01 10.01 10.01 0 10.01 13-Nov-09 9.84 9.84 9.84 9.84 0 9.84 12-Nov-09 9.79 9.79 9.79 9.79 0 9.79 11-Nov-09 9.94 9.94 9.94 9.94 0 9.94 10-Nov-09 9.88 9.88 9.88 9.88 0 9.88 9-Nov-09 9.90 9.90 9.90 9.90 0 9.90 6-Nov-09 9.63 9.63 9.63 9.63 0 9.63 5-Nov-09 9.62 9.62 9.62 9.62 0 9.62 4-Nov-09 9.42 9.42 9.42 9.42 0 9.42 3-Nov-09 9.39 9.39 9.39 9.39 0 9.39 2-Nov-09 9.36 9.36 9.36 9.36 0 9.36 30-Oct-09 9.30 9.30 9.30 9.30 0 9.30 29-Oct-09 9.62 9.62 9.62 9.62 0 9.62 28-Oct-09 9.30 9.30 9.30 9.30 0 9.30 27-Oct-09 9.54 9.54 9.54 9.54 0 9.54 26-Oct-09 9.63 9.63 9.63 9.63 0 9.63 23-Oct-09 9.77 9.77 9.77 9.77 0 9.77 22-Oct-09 9.92 9.92 9.92 9.92 0 9.92 21-Oct-09 9.76 9.76 9.76 9.76 0 9.76 20-Oct-09 9.90 9.90 9.90 9.90 0 9.90 19-Oct-09 9.95 9.95 9.95 9.95 0 9.95 16-Oct-09 9.84 9.84 9.84 9.84 0 9.84 15-Oct-09 9.92 9.92 9.92 9.92 0 9.92 14-Oct-09 9.94 9.94 9.94 9.94 0 9.94 13-Oct-09 9.74 9.74 9.74 9.74 0 9.74 12-Oct-09 9.80 9.80 9.80 9.80 0 9.80 9-Oct-09 9.76 9.76 9.76 9.76 0 9.76 8-Oct-09 9.70 9.70 9.70 9.70 0 9.70 7-Oct-09 9.64 9.64 9.64 9.64 0 9.64 6-Oct-09 9.60 9.60 9.60 9.60 0 9.60 5-Oct-09 9.43 9.43 9.43 9.43 0 9.43 2-Oct-09 9.25 9.25 9.25 9.25 0 9.25 1-Oct-09 9.32 9.32 9.32 9.32 0 9.32 30-Sep-09 9.58 9.58 9.58 9.58 0 9.58 29-Sep-09 9.60 9.60 9.60 9.60 0 9.60 28-Sep-09 9.62 9.62 9.62 9.62 0 9.62 25-Sep-09 9.41 9.41 9.41 9.41 0 9.41 24-Sep-09 9.44 9.44 9.44 9.44 0 9.44 23-Sep-09 9.58 9.58 9.58 9.58 0 9.58 22-Sep-09 9.68 9.68 9.68 9.68 0 9.68 21-Sep-09 9.55 9.55 9.55 9.55 0 9.55 18-Sep-09 9.61 9.61 9.61 9.61 0 9.61 17-Sep-09 9.62 9.62 9.62 9.62 0 9.62 16-Sep-09 9.71 9.71 9.71 9.71 0 9.71 15-Sep-09 9.56 9.56 9.56 9.56 0 9.56 14-Sep-09 9.51 9.51 9.51 9.51 0 9.51 11-Sep-09 9.44 9.44 9.44 9.44 0 9.44 10-Sep-09 9.48 9.48 9.48 9.48 0 9.48 9-Sep-09 9.35 9.35 9.35 9.35 0 9.35 8-Sep-09 9.27 9.27 9.27 9.27 0 9.27 4-Sep-09 9.16 9.16 9.16 9.16 0 9.16 3-Sep-09 9.05 9.05 9.05 9.05 0 9.05 2-Sep-09 8.91 8.91 8.91 8.91 0 8.91 * 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