MDFOX - BlackRock Focus Growth Inv A

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...