BlackRock Capital Appreciation Inv C MCFGX
6.06 USD -0.09 (-1.46%)
Regular-session close
Day range unavailable
5.90 52-week range 16.79
- YTD
- -52.99%
- 1 year
- -63.27%
MCFGX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | -0.02 | -0.32% |
| Nov 11, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | +0.15 | +2.49% |
| Nov 10, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | -0.07 | -1.15% |
| Nov 9, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | +0.19 | +3.22% |
| Nov 6, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | -0.30 | -4.84% |
| Nov 5, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 0.00 | 0.00% |
| Nov 4, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | -0.06 | -0.96% |
| Nov 3, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | +0.09 | +1.46% |
| Nov 2, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | -0.10 | -1.59% |
| Oct 30, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | -0.25 | -3.83% |
| Oct 29, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | -0.12 | -1.81% |
| Oct 28, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | +0.07 | +1.07% |
| Oct 27, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | +0.10 | +1.55% |
| Oct 26, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | +0.08 | +1.25% |
| Oct 23, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | -0.03 | -0.47% |
| Oct 22, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | -0.28 | -4.18% |
| Oct 21, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | +0.06 | +0.90% |
| Oct 20, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | -0.03 | -0.45% |
| Oct 19, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | +0.05 | +0.76% |
| Oct 16, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | -0.17 | -2.50% |
| Oct 15, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | -0.01 | -0.15% |
| Oct 14, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | -0.20 | -2.86% |
| Oct 13, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | -0.03 | -0.43% |
| Oct 12, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | -0.05 | -0.71% |
| Oct 9, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | +0.08 | +1.14% |
| Oct 8, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | -0.10 | -1.41% |
| Oct 7, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | -0.05 | -0.70% |
| Oct 6, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | +0.06 | +0.85% |
| Oct 5, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | +0.05 | +0.71% |
| Oct 2, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | +0.08 | +1.15% |
| Oct 1, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | +0.03 | +0.43% |
| Sep 30, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | -0.01 | -0.14% |
| Sep 29, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | +0.01 | +0.14% |
| Sep 28, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | -0.05 | -0.72% |
| Sep 25, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | +0.01 | +0.14% |
| Sep 24, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | +0.01 | +0.14% |
| Sep 23, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | -0.08 | -1.14% |
| Sep 22, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | +0.03 | +0.43% |
| Sep 21, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | +0.13 | +1.89% |
| Sep 18, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | +0.05 | +0.73% |
| Sep 17, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | +0.11 | +1.64% |
| Sep 16, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | +0.02 | +0.30% |
| Sep 15, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | -0.03 | -0.45% |
| Sep 14, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | -0.10 | -1.46% |
| Sep 11, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | +0.08 | +1.19% |
| Sep 10, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | -0.09 | -1.32% |
| Sep 9, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | -0.02 | -0.29% |
| Sep 8, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | -0.01 | -0.15% |
| Sep 4, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | +0.02 | +0.29% |
| Sep 3, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | +0.12 | +1.78% |
| Sep 2, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | +0.03 | +0.45% |
| Sep 1, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | -0.10 | -1.47% |
| Aug 31, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | -0.02 | -0.29% |
| Aug 28, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | -0.07 | -1.02% |
| Aug 27, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | +0.12 | +1.77% |
| Aug 26, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 0.00 | 0.00% |
| Aug 25, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | +0.03 | +0.45% |
| Aug 24, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | -0.10 | -1.46% |
| Aug 21, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | +0.03 | +0.44% |
| Aug 20, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | -0.05 | -0.73% |
| Aug 19, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | -0.03 | -0.44% |
| Aug 18, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | -0.12 | -1.71% |
| Aug 17, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | +0.02 | +0.29% |
| Aug 14, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 0.00 | 0.00% |
| Aug 13, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | +0.04 | +0.58% |
65 days, newest first. Daily bars as drawn on the MCFGX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.