New Zealand markets close in 6 hours 43 minutes

BlackRock Capital Appreciation Fund (MDFGX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
40.27+0.01 (+0.02%)
At close: 06:01PM EDT
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Jul 2024------
05 Jul 202440.2640.2640.2640.2640.26-
03 Jul 202439.9239.9239.9239.9239.92-
02 Jul 202439.5539.5539.5539.5539.55-
01 Jul 202439.2939.2939.2939.2939.29-
28 Jun 202439.0339.0339.0339.0339.03-
27 Jun 202439.3739.3739.3739.3739.37-
26 Jun 202439.3339.3339.3339.3339.33-
25 Jun 202439.1539.1539.1539.1539.15-
24 Jun 202438.5738.5738.5738.5738.57-
21 Jun 202439.1639.1639.1639.1639.16-
20 Jun 202439.3239.3239.3239.3239.32-
18 Jun 202439.6939.6939.6939.6939.69-
17 Jun 202439.5239.5239.5239.5239.52-
14 Jun 202439.1739.1739.1739.1739.17-
13 Jun 202439.0939.0939.0939.0939.09-
12 Jun 202438.8538.8538.8538.8538.85-
11 Jun 202438.2038.2038.2038.2038.20-
10 Jun 202437.9637.9637.9637.9637.96-
07 Jun 202437.7537.7537.7537.7537.75-
06 Jun 202437.8537.8537.8537.8537.85-
05 Jun 202437.8837.8837.8837.8837.88-
04 Jun 202436.9836.9836.9836.9836.98-
03 Jun 202436.8236.8236.8236.8236.82-
31 May 202436.5436.5436.5436.5436.54-
30 May 202436.6136.6136.6136.6136.61-
29 May 202437.1637.1637.1637.1637.16-
28 May 202437.3737.3737.3737.3737.37-
24 May 202437.1137.1137.1137.1137.11-
23 May 202436.8836.8836.8836.8836.88-
22 May 202436.7736.7736.7736.7736.77-
21 May 202436.8536.8536.8536.8536.85-
20 May 202436.8336.8336.8336.8336.83-
17 May 202436.5836.5836.5836.5836.58-
16 May 202436.5836.5836.5836.5836.58-
15 May 202436.8136.8136.8136.8136.81-
14 May 202436.1436.1436.1436.1436.14-
13 May 202435.9035.9035.9035.9035.90-
10 May 202436.0036.0036.0036.0036.00-
09 May 202435.9435.9435.9435.9435.94-
08 May 202435.8535.8535.8535.8535.85-
07 May 202435.9735.9735.9735.9735.97-
06 May 202435.9635.9635.9635.9635.96-
03 May 202435.4235.4235.4235.4235.42-
02 May 202434.7634.7634.7634.7634.76-
01 May 202434.3634.3634.3634.3634.36-
30 Apr 202434.5034.5034.5034.5034.50-
29 Apr 202435.1735.1735.1735.1735.17-
26 Apr 202435.2535.2535.2535.2535.25-
25 Apr 202434.5034.5034.5034.5034.50-
24 Apr 202434.6734.6734.6734.6734.67-
23 Apr 202434.7834.7834.7834.7834.78-
22 Apr 202434.1834.1834.1834.1834.18-
19 Apr 202433.7733.7733.7733.7733.77-
18 Apr 202434.6734.6734.6734.6734.67-
17 Apr 202434.9234.9234.9234.9234.92-
16 Apr 202435.3635.3635.3635.3635.36-
15 Apr 202435.2735.2735.2735.2735.27-
12 Apr 202436.4236.4236.4236.4236.42-
11 Apr 202436.4236.4236.4236.4236.42-
10 Apr 202435.8835.8835.8835.8835.88-
09 Apr 202436.1536.1536.1536.1536.15-
08 Apr 202436.1736.1736.1736.1736.17-
05 Apr 202436.1936.1936.1936.1936.19-
04 Apr 202435.5435.5435.5435.5435.54-
03 Apr 202436.0536.0536.0536.0536.05-
02 Apr 202435.9235.9235.9235.9235.92-
01 Apr 202436.2836.2836.2836.2836.28-
28 Mar 202436.2636.2636.2636.2636.26-
27 Mar 202436.2936.2936.2936.2936.29-
26 Mar 202436.2736.2736.2736.2736.27-
25 Mar 202436.4536.4536.4536.4536.45-
22 Mar 202436.6036.6036.6036.6036.60-
21 Mar 202436.5736.5736.5736.5736.57-
20 Mar 202436.4036.4036.4036.4036.40-
19 Mar 202435.9835.9835.9835.9835.98-
18 Mar 202435.7135.7135.7135.7135.71-
15 Mar 202435.8635.8635.8635.8635.86-
14 Mar 202435.8635.8635.8635.8635.86-
13 Mar 202435.8735.8735.8735.8735.87-
12 Mar 202436.0236.0236.0236.0236.02-
11 Mar 202435.2935.2935.2935.2935.29-
08 Mar 202435.6435.6435.6435.6435.64-
07 Mar 202436.1736.1736.1736.1736.17-
06 Mar 202435.5835.5835.5835.5835.58-
05 Mar 202435.3535.3535.3535.3535.35-
04 Mar 202436.0436.0436.0436.0436.04-
01 Mar 202436.0936.0936.0936.0936.09-
29 Feb 202435.5635.5635.5635.5635.56-
28 Feb 202435.3235.3235.3235.3235.32-
27 Feb 202435.4535.4535.4535.4535.45-
26 Feb 202435.4835.4835.4835.4835.48-
23 Feb 202435.5235.5235.5235.5235.52-
22 Feb 202435.5535.5535.5535.5535.55-
21 Feb 202434.2534.2534.2534.2534.25-
20 Feb 202434.4434.4434.4434.4434.44-
16 Feb 202434.8734.8734.8734.8734.87-
15 Feb 202435.0935.0935.0935.0935.09-
14 Feb 202435.0335.0335.0335.0335.03-
13 Feb 202434.5234.5234.5234.5234.52-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...