MDFOX - BlackRock Focus Growth Inv A

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 20183.913.913.913.913.91-
Dec 06, 20184.034.034.034.034.03-
Dec 04, 20184.184.184.184.184.18-
Dec 03, 20184.354.354.354.354.35-
Nov 30, 20184.264.264.264.264.26-
Nov 29, 20184.234.234.234.234.23-
Nov 28, 20184.244.244.244.244.24-
Nov 27, 20184.094.094.094.094.09-
Nov 26, 20184.074.074.074.074.07-
Nov 23, 20183.963.963.963.963.96-
Nov 21, 20183.993.993.993.993.99-
Nov 20, 20183.953.953.953.953.95-
Nov 19, 20184.004.004.004.004.00-
Nov 16, 20184.164.164.164.164.16-
Nov 15, 20184.184.184.184.184.18-
Nov 14, 20184.124.124.124.124.12-
Nov 13, 20184.154.154.154.154.15-
Nov 12, 20184.154.154.154.154.15-
Nov 09, 20184.274.274.274.274.27-
Nov 08, 20184.344.344.344.344.34-
Nov 07, 20184.364.364.364.364.36-
Nov 06, 20184.224.224.224.224.22-
Nov 05, 20184.204.204.204.204.20-
Nov 02, 20184.214.214.214.214.21-
Nov 01, 20184.224.224.224.224.22-
Oct 31, 20184.154.154.154.154.15-
Oct 30, 20184.054.054.054.054.05-
Oct 29, 20184.014.014.014.014.01-
Oct 26, 20184.094.094.094.094.09-
Oct 25, 20184.204.204.204.204.20-
Oct 24, 20184.074.074.074.074.07-
Oct 23, 20184.254.254.254.254.25-
Oct 22, 20184.294.294.294.294.29-
Oct 19, 20184.274.274.274.274.27-
Oct 18, 20184.294.294.294.294.29-
Oct 17, 20184.394.394.394.394.39-
Oct 16, 20184.394.394.394.394.39-
Oct 15, 20184.264.264.264.264.26-
Oct 12, 20184.324.324.324.324.32-
Oct 11, 20184.194.194.194.194.19-
Oct 10, 20184.254.254.254.254.25-
Oct 09, 20184.454.454.454.454.45-
Oct 08, 20184.454.454.454.454.45-
Oct 05, 20184.494.494.494.494.49-
Oct 04, 20184.534.534.534.534.53-
Oct 03, 20184.604.604.604.604.60-
Oct 02, 20184.614.614.614.614.61-
Oct 01, 20184.634.634.634.634.63-
Sep 28, 20184.624.624.624.624.62-
Sep 27, 20184.634.634.634.634.63-
Sep 26, 20184.604.604.604.604.60-
Sep 25, 20184.604.604.604.604.60-
Sep 24, 20184.604.604.604.604.60-
Sep 21, 20184.584.584.584.584.58-
Sep 20, 20184.604.604.604.604.60-
Sep 19, 20184.564.564.564.564.56-
Sep 18, 20184.564.564.564.564.56-
Sep 17, 20184.524.524.524.524.52-
Sep 14, 20184.584.584.584.584.58-
Sep 13, 20184.584.584.584.584.58-
Sep 12, 20184.554.554.554.554.55-
Sep 11, 20184.554.554.554.554.55-
Sep 10, 20184.514.514.514.514.51-
Sep 07, 20184.514.514.514.514.51-
Sep 06, 20184.514.514.514.514.51-
Sep 05, 20184.524.524.524.524.52-
Sep 04, 20184.604.604.604.604.60-
Aug 31, 20184.594.594.594.594.59-
Aug 30, 20184.594.594.594.594.59-
Aug 29, 20184.624.624.624.624.62-
Aug 28, 20184.584.584.584.584.58-
Aug 27, 20184.584.584.584.584.58-
Aug 24, 20184.544.544.544.544.54-
Aug 23, 20184.484.484.484.484.48-
Aug 22, 20184.484.484.484.484.48-
Aug 21, 20184.454.454.454.454.45-
Aug 20, 20184.444.444.444.444.44-
Aug 17, 20184.434.434.434.434.43-
Aug 16, 20184.444.444.444.444.44-
Aug 15, 20184.444.444.444.444.44-
Aug 14, 20184.514.514.514.514.51-
Aug 13, 20184.484.484.484.484.48-
Aug 10, 20184.504.504.504.504.50-
Aug 09, 20184.534.534.534.534.53-
Aug 08, 20184.524.524.524.524.52-
Aug 07, 20184.514.514.514.514.51-
Aug 06, 20184.484.484.484.484.48-
Aug 03, 20184.464.464.464.464.46-
Aug 02, 20184.454.454.454.454.45-
Aug 01, 20184.414.414.414.414.41-
Jul 31, 20184.404.404.404.404.40-
Jul 30, 20184.374.374.374.374.37-
Jul 27, 20184.474.474.474.474.47-
Jul 26, 20184.534.534.534.534.53-
Jul 25, 20184.594.594.594.594.59-
Jul 24, 20184.524.524.524.524.52-
Jul 23, 20184.514.514.514.514.51-
Jul 20, 20184.524.524.524.524.52-
Jul 19, 20184.514.514.514.514.51-
Jul 18, 20184.544.544.544.544.54-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...