U.S. markets closed

BlackRock Capital Appreciation Inv A (MDFGX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
35.25+0.75 (+2.17%)
Al cierre: 08:01PM EDT
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 202435.2535.2535.2535.2535.25-
25 abr 202434.5034.5034.5034.5034.50-
24 abr 202434.6734.6734.6734.6734.67-
23 abr 202434.7834.7834.7834.7834.78-
22 abr 202434.1834.1834.1834.1834.18-
19 abr 202433.7733.7733.7733.7733.77-
18 abr 202434.6734.6734.6734.6734.67-
17 abr 202434.9234.9234.9234.9234.92-
16 abr 202435.3635.3635.3635.3635.36-
15 abr 202435.2735.2735.2735.2735.27-
12 abr 202436.4236.4236.4236.4236.42-
11 abr 202436.4236.4236.4236.4236.42-
10 abr 202435.8835.8835.8835.8835.88-
09 abr 202436.1536.1536.1536.1536.15-
08 abr 202436.1736.1736.1736.1736.17-
05 abr 202436.1936.1936.1936.1936.19-
04 abr 202435.5435.5435.5435.5435.54-
03 abr 202436.0536.0536.0536.0536.05-
02 abr 202435.9235.9235.9235.9235.92-
01 abr 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-
12 feb 202435.0935.0935.0935.0935.09-
09 feb 202435.3935.3935.3935.3935.39-
08 feb 202434.9234.9234.9234.9234.92-
07 feb 202434.9034.9034.9034.9034.90-
06 feb 202434.4034.4034.4034.4034.40-
05 feb 202434.4134.4134.4134.4134.41-
02 feb 202434.3134.3134.3134.3134.31-
01 feb 202433.6533.6533.6533.6533.65-
31 ene 202433.1433.1433.1433.1433.14-
30 ene 202433.7833.7833.7833.7833.78-
29 ene 202433.8633.8633.8633.8633.86-
26 ene 202433.4433.4433.4433.4433.44-
25 ene 202433.4433.4433.4433.4433.44-
24 ene 202433.4033.4033.4033.4033.40-
23 ene 202433.1333.1333.1333.1333.13-
22 ene 202433.0133.0133.0133.0133.01-
19 ene 202432.8532.8532.8532.8532.85-
18 ene 202432.3432.3432.3432.3432.34-
17 ene 202431.8931.8931.8931.8931.89-
16 ene 202432.0432.0432.0432.0432.04-
12 ene 202432.0732.0732.0732.0732.07-
11 ene 202432.0832.0832.0832.0832.08-
10 ene 202431.9831.9831.9831.9831.98-
09 ene 202431.6131.6131.6131.6131.61-
08 ene 202431.4931.4931.4931.4931.49-
05 ene 202430.8230.8230.8230.8230.82-
04 ene 202430.8230.8230.8230.8230.82-
03 ene 202430.9530.9530.9530.9530.95-
02 ene 202431.2931.2931.2931.2931.29-
29 dic 202331.8931.8931.8931.8931.89-
28 dic 202332.0232.0232.0232.0232.02-
27 dic 202332.0232.0232.0232.0232.02-
26 dic 202331.9731.9731.9731.9731.97-
22 dic 202331.8631.8631.8631.8631.86-
21 dic 202331.8631.8631.8631.8631.86-
20 dic 202331.4831.4831.4831.4831.48-
19 dic 202331.9331.9331.9331.9331.93-
18 dic 202331.8031.8031.8031.8031.80-
15 dic 202331.5731.5731.5731.5731.57-
14 dic 202331.4431.4431.4431.4431.44-
13 dic 202331.6031.6031.6031.6031.60-
12 dic 202331.1531.1531.1531.1531.15-
11 dic 202330.8430.8430.8430.8430.84-
08 dic 202330.7430.7430.7430.7430.74-
07 dic 202330.5830.5830.5830.5830.58-
06 dic 202330.2630.2630.2630.2630.26-
06 dic 20230 Dividendo
06 dic 20230.621 Ganancias de capital
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...