MDFOX - BlackRock Focus Growth Inv A

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 20, 20194.35004.35004.35004.35004.3500-
Mar 19, 20194.34004.34004.34004.34004.3400-
Mar 18, 20194.33004.33004.33004.33004.3300-
Mar 15, 20194.32004.32004.32004.32004.3200-
Mar 14, 20194.30004.30004.30004.30004.3000-
Mar 13, 20194.31004.31004.31004.31004.3100-
Mar 12, 20194.27004.27004.27004.27004.2700-
Mar 11, 20194.25004.25004.25004.25004.2500-
Mar 08, 20194.16004.16004.16004.16004.1600-
Mar 07, 20194.17004.17004.17004.17004.1700-
Mar 06, 20194.21004.21004.21004.21004.2100-
Mar 05, 20194.25004.25004.25004.25004.2500-
Mar 04, 20194.26004.26004.26004.26004.2600-
Mar 01, 20194.29004.29004.29004.29004.2900-
Feb 28, 20194.25004.25004.25004.25004.2500-
Feb 27, 20194.27004.27004.27004.27004.2700-
Feb 26, 20194.24004.24004.24004.24004.2400-
Feb 25, 20194.24004.24004.24004.24004.2400-
Feb 22, 20194.23004.23004.23004.23004.2300-
Feb 21, 20194.18004.18004.18004.18004.1800-
Feb 20, 20194.21004.21004.21004.21004.2100-
Feb 19, 20194.22004.22004.22004.22004.2200-
Feb 15, 20194.22004.22004.22004.22004.2200-
Feb 14, 20194.19004.19004.19004.19004.1900-
Feb 13, 20194.19004.19004.19004.19004.1900-
Feb 12, 20194.20004.20004.20004.20004.2000-
Feb 11, 20194.12004.12004.12004.12004.1200-
Feb 08, 20194.12004.12004.12004.12004.1200-
Feb 07, 20194.11004.11004.11004.11004.1100-
Feb 06, 20194.14004.14004.14004.14004.1400-
Feb 05, 20194.17004.17004.17004.17004.1700-
Feb 04, 20194.14004.14004.14004.14004.1400-
Feb 01, 20194.11004.11004.11004.11004.1100-
Jan 31, 20194.13004.13004.13004.13004.1300-
Jan 30, 20194.06004.06004.06004.06004.0600-
Jan 29, 20193.97003.97003.97003.97003.9700-
Jan 28, 20194.01004.01004.01004.01004.0100-
Jan 25, 20194.07004.07004.07004.07004.0700-
Jan 24, 20194.02004.02004.02004.02004.0200-
Jan 23, 20193.99003.99003.99003.99003.9900-
Jan 22, 20193.99003.99003.99003.99003.9900-
Jan 18, 20194.06004.06004.06004.06004.0600-
Jan 17, 20194.01004.01004.01004.01004.0100-
Jan 16, 20193.99003.99003.99003.99003.9900-
Jan 15, 20193.98003.98003.98003.98003.9800-
Jan 14, 20193.90003.90003.90003.90003.9000-
Jan 11, 20193.93003.93003.93003.93003.9300-
Jan 10, 20193.94003.94003.94003.94003.9400-
Jan 09, 20193.91003.91003.91003.91003.9100-
Jan 08, 20193.88003.88003.88003.88003.8800-
Jan 07, 20193.84003.84003.84003.84003.8400-
Jan 04, 20193.78003.78003.78003.78003.7800-
Jan 03, 20193.62003.62003.62003.62003.6200-
Jan 02, 20193.74003.74003.74003.74003.7400-
Dec 31, 20183.74003.74003.74003.74003.7400-
Dec 28, 20183.71003.71003.71003.71003.7100-
Dec 27, 20183.72003.72003.72003.72003.7200-
Dec 26, 20183.68003.68003.68003.68003.6800-
Dec 24, 20183.47003.47003.47003.47003.4700-
Dec 21, 20183.55003.55003.55003.55003.5500-
Dec 20, 20183.66003.66003.66003.66003.6600-
Dec 19, 20183.73003.73003.73003.73003.7300-
Dec 18, 20183.79003.79003.79003.79003.7900-
Dec 17, 20183.76003.76003.76003.76003.7600-
Dec 14, 20183.87003.87003.87003.87003.8700-
Dec 13, 20183.97003.97003.97003.97003.9700-
Dec 12, 20183.98003.98003.98003.98003.9800-
Dec 11, 20183.95003.95003.95003.95003.9500-
Dec 10, 20183.94003.94003.94003.94003.9400-
Dec 07, 20183.91003.91003.91003.91003.9100-
Dec 06, 20184.03004.03004.03004.03004.0300-
Dec 06, 20180.18 Dividend
Dec 04, 20184.18004.18004.18004.18004.0000-
Dec 03, 20184.35004.35004.35004.35004.1627-
Nov 30, 20184.26004.26004.26004.26004.0766-
Nov 29, 20184.23004.23004.23004.23004.0478-
Nov 28, 20184.24004.24004.24004.24004.0574-
Nov 27, 20184.09004.09004.09004.09003.9139-
Nov 26, 20184.07004.07004.07004.07003.8947-
Nov 23, 20183.96003.96003.96003.96003.7895-
Nov 21, 20183.99003.99003.99003.99003.8182-
Nov 20, 20183.95003.95003.95003.95003.7799-
Nov 19, 20184.00004.00004.00004.00003.8278-
Nov 16, 20184.16004.16004.16004.16003.9809-
Nov 15, 20184.18004.18004.18004.18004.0000-
Nov 14, 20184.12004.12004.12004.12003.9426-
Nov 13, 20184.15004.15004.15004.15003.9713-
Nov 12, 20184.15004.15004.15004.15003.9713-
Nov 09, 20184.27004.27004.27004.27004.0861-
Nov 08, 20184.34004.34004.34004.34004.1531-
Nov 07, 20184.36004.36004.36004.36004.1722-
Nov 06, 20184.22004.22004.22004.22004.0383-
Nov 05, 20184.20004.20004.20004.20004.0191-
Nov 02, 20184.21004.21004.21004.21004.0287-
Nov 01, 20184.22004.22004.22004.22004.0383-
Oct 31, 20184.15004.15004.15004.15003.9713-
Oct 30, 20184.05004.05004.05004.05003.8756-
Oct 29, 20184.01004.01004.01004.01003.8373-
Oct 26, 20184.09004.09004.09004.09003.9139-
Oct 25, 20184.20004.20004.20004.20004.0191-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...