BlackRock Capital Appreciation Inv A MDFGX
28.11 USD -0.41 (-1.44%)
Regular-session close
Day range unavailable
27.36 52-week range 40.23
- YTD
- -19.20%
- 1 year
- -26.47%
MDFGX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 28.52 | 28.52 | 28.52 | 28.52 | -0.13 | -0.45% |
| Nov 11, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | +0.69 | +2.47% |
| Nov 10, 2026 | 27.96 | 27.96 | 27.96 | 27.96 | -0.29 | -1.03% |
| Nov 9, 2026 | 28.25 | 28.25 | 28.25 | 28.25 | +0.89 | +3.25% |
| Nov 6, 2026 | 27.36 | 27.36 | 27.36 | 27.36 | -1.43 | -4.97% |
| Nov 5, 2026 | 28.79 | 28.79 | 28.79 | 28.79 | 0.00 | 0.00% |
| Nov 4, 2026 | 28.79 | 28.79 | 28.79 | 28.79 | -0.25 | -0.86% |
| Nov 3, 2026 | 29.04 | 29.04 | 29.04 | 29.04 | +0.42 | +1.47% |
| Nov 2, 2026 | 28.62 | 28.62 | 28.62 | 28.62 | -0.46 | -1.58% |
| Oct 30, 2026 | 29.08 | 29.08 | 29.08 | 29.08 | -1.17 | -3.87% |
| Oct 29, 2026 | 30.25 | 30.25 | 30.25 | 30.25 | -0.54 | -1.75% |
| Oct 28, 2026 | 30.79 | 30.79 | 30.79 | 30.79 | +0.31 | +1.02% |
| Oct 27, 2026 | 30.48 | 30.48 | 30.48 | 30.48 | +0.48 | +1.60% |
| Oct 26, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | +0.34 | +1.15% |
| Oct 23, 2026 | 29.66 | 29.66 | 29.66 | 29.66 | -0.13 | -0.44% |
| Oct 22, 2026 | 29.79 | 29.79 | 29.79 | 29.79 | -1.29 | -4.15% |
| Oct 21, 2026 | 31.08 | 31.08 | 31.08 | 31.08 | +0.27 | +0.88% |
| Oct 20, 2026 | 30.81 | 30.81 | 30.81 | 30.81 | -0.12 | -0.39% |
| Oct 19, 2026 | 30.93 | 30.93 | 30.93 | 30.93 | +0.22 | +0.72% |
| Oct 16, 2026 | 30.71 | 30.71 | 30.71 | 30.71 | -0.80 | -2.54% |
| Oct 15, 2026 | 31.51 | 31.51 | 31.51 | 31.51 | -0.02 | -0.06% |
| Oct 14, 2026 | 31.53 | 31.53 | 31.53 | 31.53 | -0.93 | -2.87% |
| Oct 13, 2026 | 32.46 | 32.46 | 32.46 | 32.46 | -0.15 | -0.46% |
| Oct 12, 2026 | 32.61 | 32.61 | 32.61 | 32.61 | -0.20 | -0.61% |
| Oct 9, 2026 | 32.81 | 32.81 | 32.81 | 32.81 | +0.36 | +1.11% |
| Oct 8, 2026 | 32.45 | 32.45 | 32.45 | 32.45 | -0.50 | -1.52% |
| Oct 7, 2026 | 32.95 | 32.95 | 32.95 | 32.95 | -0.20 | -0.60% |
| Oct 6, 2026 | 33.15 | 33.15 | 33.15 | 33.15 | +0.26 | +0.79% |
| Oct 5, 2026 | 32.89 | 32.89 | 32.89 | 32.89 | +0.24 | +0.74% |
| Oct 2, 2026 | 32.65 | 32.65 | 32.65 | 32.65 | +0.37 | +1.15% |
| Oct 1, 2026 | 32.28 | 32.28 | 32.28 | 32.28 | +0.16 | +0.50% |
| Sep 30, 2026 | 32.12 | 32.12 | 32.12 | 32.12 | -0.04 | -0.12% |
| Sep 29, 2026 | 32.16 | 32.16 | 32.16 | 32.16 | +0.05 | +0.16% |
| Sep 28, 2026 | 32.11 | 32.11 | 32.11 | 32.11 | -0.26 | -0.80% |
| Sep 25, 2026 | 32.37 | 32.37 | 32.37 | 32.37 | +0.07 | +0.22% |
| Sep 24, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | +0.02 | +0.06% |
| Sep 23, 2026 | 32.28 | 32.28 | 32.28 | 32.28 | -0.36 | -1.10% |
| Sep 22, 2026 | 32.64 | 32.64 | 32.64 | 32.64 | +0.12 | +0.37% |
| Sep 21, 2026 | 32.52 | 32.52 | 32.52 | 32.52 | +0.61 | +1.91% |
| Sep 18, 2026 | 31.91 | 31.91 | 31.91 | 31.91 | +0.24 | +0.76% |
| Sep 17, 2026 | 31.67 | 31.67 | 31.67 | 31.67 | +0.54 | +1.73% |
| Sep 16, 2026 | 31.13 | 31.13 | 31.13 | 31.13 | +0.05 | +0.16% |
| Sep 15, 2026 | 31.08 | 31.08 | 31.08 | 31.08 | -0.12 | -0.38% |
| Sep 14, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | -0.46 | -1.45% |
| Sep 11, 2026 | 31.66 | 31.66 | 31.66 | 31.66 | +0.39 | +1.25% |
| Sep 10, 2026 | 31.27 | 31.27 | 31.27 | 31.27 | -0.43 | -1.36% |
| Sep 9, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | -0.10 | -0.31% |
| Sep 8, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | -0.04 | -0.13% |
| Sep 4, 2026 | 31.84 | 31.84 | 31.84 | 31.84 | +0.08 | +0.25% |
| Sep 3, 2026 | 31.76 | 31.76 | 31.76 | 31.76 | +0.56 | +1.79% |
| Sep 2, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | +0.13 | +0.42% |
| Sep 1, 2026 | 31.07 | 31.07 | 31.07 | 31.07 | -0.43 | -1.37% |
| Aug 31, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | -0.08 | -0.25% |
| Aug 28, 2026 | 31.58 | 31.58 | 31.58 | 31.58 | -0.35 | -1.10% |
| Aug 27, 2026 | 31.93 | 31.93 | 31.93 | 31.93 | +0.54 | +1.72% |
| Aug 26, 2026 | 31.39 | 31.39 | 31.39 | 31.39 | 0.00 | 0.00% |
| Aug 25, 2026 | 31.39 | 31.39 | 31.39 | 31.39 | +0.16 | +0.51% |
| Aug 24, 2026 | 31.23 | 31.23 | 31.23 | 31.23 | -0.45 | -1.42% |
| Aug 21, 2026 | 31.68 | 31.68 | 31.68 | 31.68 | +0.13 | +0.41% |
| Aug 20, 2026 | 31.55 | 31.55 | 31.55 | 31.55 | -0.24 | -0.75% |
| Aug 19, 2026 | 31.79 | 31.79 | 31.79 | 31.79 | -0.13 | -0.41% |
| Aug 18, 2026 | 31.92 | 31.92 | 31.92 | 31.92 | -0.56 | -1.72% |
| Aug 17, 2026 | 32.48 | 32.48 | 32.48 | 32.48 | +0.12 | +0.37% |
| Aug 14, 2026 | 32.36 | 32.36 | 32.36 | 32.36 | -0.04 | -0.12% |
| Aug 13, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | +0.20 | +0.62% |
65 days, newest first. Daily bars as drawn on the MDFGX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.