MDFOX - BlackRock Focus Growth Inv A

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 20184.524.524.524.524.52-
Jul 16, 20184.504.504.504.504.50-
Jul 13, 20184.524.524.524.524.52-
Jul 12, 20184.524.524.524.524.52-
Jul 11, 20184.464.464.464.464.46-
Jul 10, 20184.474.474.474.474.47-
Jul 09, 20184.474.474.474.474.47-
Jul 06, 20184.434.434.434.434.43-
Jul 05, 20184.394.394.394.394.39-
Jul 03, 20184.354.354.354.354.35-
Jul 02, 20184.384.384.384.384.38-
Jun 29, 20184.364.364.364.364.36-
Jun 28, 20184.364.364.364.364.36-
Jun 27, 20184.314.314.314.314.31-
Jun 26, 20184.364.364.364.364.36-
Jun 25, 20184.344.344.344.344.34-
Jun 22, 20184.454.454.454.454.45-
Jun 21, 20184.464.464.464.464.46-
Jun 20, 20184.494.494.494.494.49-
Jun 19, 20184.464.464.464.464.46-
Jun 18, 20184.484.484.484.484.48-
Jun 15, 20184.474.474.474.474.47-
Jun 14, 20184.484.484.484.484.48-
Jun 13, 20184.444.444.444.444.44-
Jun 12, 20184.454.454.454.454.45-
Jun 11, 20184.434.434.434.434.43-
Jun 08, 20184.414.414.414.414.41-
Jun 07, 20184.404.404.404.404.40-
Jun 06, 20184.434.434.434.434.43-
Jun 05, 20184.394.394.394.394.39-
Jun 04, 20184.384.384.384.384.38-
Jun 01, 20184.344.344.344.344.34-
May 31, 20184.284.284.284.284.28-
May 30, 20184.304.304.304.304.30-
May 29, 20184.254.254.254.254.25-
May 25, 20184.284.284.284.284.28-
May 24, 20184.294.294.294.294.29-
May 23, 20184.294.294.294.294.29-
May 22, 20184.264.264.264.264.26-
May 21, 20184.274.274.274.274.27-
May 18, 20184.244.244.244.244.24-
May 17, 20184.254.254.254.254.25-
May 16, 20184.254.254.254.254.25-
May 15, 20184.234.234.234.234.23-
May 14, 20184.274.274.274.274.27-
May 11, 20184.284.284.284.284.28-
May 10, 20184.284.284.284.284.28-
May 09, 20184.254.254.254.254.25-
May 08, 20184.204.204.204.204.20-
May 07, 20184.204.204.204.204.20-
May 04, 20184.164.164.164.164.16-
May 03, 20184.114.114.114.114.11-
May 02, 20184.104.104.104.104.10-
May 01, 20184.134.134.134.134.13-
Apr 30, 20184.114.114.114.114.11-
Apr 27, 20184.134.134.134.134.13-
Apr 26, 20184.114.114.114.114.11-
Apr 25, 20184.034.034.034.034.03-
Apr 24, 20184.034.034.034.034.03-
Apr 23, 20184.124.124.124.124.12-
Apr 20, 20184.134.134.134.134.13-
Apr 19, 20184.164.164.164.164.16-
Apr 18, 20184.184.184.184.184.18-
Apr 17, 20184.174.174.174.174.17-
Apr 16, 20184.084.084.084.084.08-
Apr 13, 20184.044.044.044.044.04-
Apr 12, 20184.074.074.074.074.07-
Apr 11, 20184.024.024.024.024.02-
Apr 10, 20184.054.054.054.054.05-
Apr 09, 20183.973.973.973.973.97-
Apr 06, 20183.953.953.953.953.95-
Apr 05, 20184.044.044.044.044.04-
Apr 04, 20184.014.014.014.014.01-
Apr 03, 20183.973.973.973.973.97-
Apr 02, 20183.923.923.923.923.92-
Mar 29, 20184.024.024.024.024.02-
Mar 28, 20183.953.953.953.953.95-
Mar 27, 20183.993.993.993.993.99-
Mar 26, 20184.124.124.124.124.12-
Mar 23, 20183.983.983.983.983.98-
Mar 22, 20184.074.074.074.074.07-
Mar 21, 20184.204.204.204.204.20-
Mar 20, 20184.224.224.224.224.22-
Mar 19, 20184.194.194.194.194.19-
Mar 16, 20184.274.274.274.274.27-
Mar 15, 20184.264.264.264.264.26-
Mar 14, 20184.254.254.254.254.25-
Mar 13, 20184.254.254.254.254.25-
Mar 12, 20184.294.294.294.294.29-
Mar 09, 20184.294.294.294.294.29-
Mar 08, 20184.214.214.214.214.21-
Mar 07, 20184.194.194.194.194.19-
Mar 06, 20184.164.164.164.164.16-
Mar 05, 20184.144.144.144.144.14-
Mar 02, 20184.094.094.094.094.09-
Mar 01, 20184.064.064.064.064.06-
Feb 28, 20184.114.114.114.114.11-
Feb 27, 20184.144.144.144.144.14-
Feb 26, 20184.194.194.194.194.19-
Feb 23, 20184.154.154.154.154.15-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...