MDFOX - BlackRock Focus Growth Inv A

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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-
Feb 22, 20184.074.074.074.074.07-
Feb 21, 20184.074.074.074.074.07-
Feb 20, 20184.084.084.084.084.08-
Feb 16, 20184.094.094.094.094.09-
Feb 15, 20184.104.104.104.104.10-
Feb 14, 20184.034.034.034.034.03-
Feb 13, 20183.963.963.963.963.96-
Feb 12, 20183.943.943.943.943.94-
Feb 09, 20183.883.883.883.883.88-
Feb 08, 20183.823.823.823.823.82-
Feb 07, 20183.993.993.993.993.99-
Feb 06, 20184.024.024.024.024.02-
Feb 05, 20183.923.923.923.923.92-
Feb 02, 20184.084.084.084.084.08-
Feb 01, 20184.164.164.164.164.16-
Jan 31, 20184.194.194.194.194.19-
Jan 30, 20184.184.184.184.184.18-
Jan 29, 20184.214.214.214.214.21-
Jan 26, 20184.224.224.224.224.22-
Jan 25, 20184.174.174.174.174.17-
Jan 24, 20184.164.164.164.164.16-
Jan 23, 20184.184.184.184.184.18-
Jan 22, 20184.134.134.134.134.13-
Jan 19, 20184.094.094.094.094.09-
Jan 18, 20184.064.064.064.064.06-
Jan 17, 20184.064.064.064.064.06-
Jan 16, 20184.024.024.024.024.02-
Jan 12, 20184.034.034.034.034.03-
Jan 11, 20184.004.004.004.004.00-
Jan 10, 20183.973.973.973.973.97-
Jan 09, 20183.983.983.983.983.98-
Jan 08, 20183.963.963.963.963.96-
Jan 05, 20183.953.953.953.953.95-
Jan 04, 20183.913.913.913.913.91-
Jan 03, 20183.903.903.903.903.90-
Jan 02, 20183.843.843.843.843.84-
Dec 29, 20173.793.793.793.793.79-
Dec 28, 20173.823.823.823.823.82-
Dec 27, 20173.813.813.813.813.81-
Dec 26, 20173.803.803.803.803.80-
Dec 22, 20173.813.813.813.813.81-
Dec 21, 20173.813.813.813.813.81-
Dec 20, 20173.803.803.803.803.80-
Dec 19, 20173.803.803.803.803.80-
Dec 18, 20173.823.823.823.823.82-
Dec 15, 20173.793.793.793.793.79-
Dec 14, 20173.763.763.763.763.76-
Dec 13, 20173.773.773.773.773.77-
Dec 12, 20173.763.763.763.763.76-
Dec 11, 20173.763.763.763.763.76-
Dec 08, 20173.753.753.753.753.75-
Dec 07, 20173.723.723.723.723.72-
Dec 06, 20173.703.703.703.703.70-
Dec 05, 20173.693.693.693.693.69-
Dec 04, 20173.693.693.693.693.69-
Dec 04, 20170.166 Dividend
Dec 01, 20173.913.913.913.913.74-
Nov 30, 20173.943.943.943.943.77-
Nov 29, 20173.923.923.923.923.75-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...