Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Nasdaq - Delayed Quote USD

BlackRock Advantage Large Cap Core R (MRLRX)

15.59
-0.98
(-5.91%)
At close: 8:03:55 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202515.5915.5915.5915.5915.59-
Apr 3, 202516.5716.5716.5716.5716.57-
Apr 2, 202517.4517.4517.4517.4517.45-
Apr 1, 202517.3117.3117.3117.3117.31-
Mar 31, 202517.2517.2517.2517.2517.25-
Mar 28, 202517.1617.1617.1617.1617.16-
Mar 27, 202517.5217.5217.5217.5217.52-
Mar 26, 202517.6017.6017.6017.6017.60-
Mar 25, 202517.8117.8117.8117.8117.81-
Mar 24, 202517.7617.7617.7617.7617.76-
Mar 21, 202517.4217.4217.4217.4217.42-
Mar 20, 202517.4217.4217.4217.4217.42-
Mar 19, 202517.4617.4617.4617.4617.46-
Mar 18, 202517.2517.2517.2517.2517.25-
Mar 17, 202517.4517.4517.4517.4517.45-
Mar 14, 202517.3217.3217.3217.3217.32-
Mar 13, 202516.9616.9616.9616.9616.96-
Mar 12, 202517.2417.2417.2417.2417.24-
Mar 11, 202517.1417.1417.1417.1417.14-
Mar 10, 202517.2117.2117.2117.2117.21-
Mar 7, 202517.7517.7517.7517.7517.75-
Mar 6, 202517.6817.6817.6817.6817.68-
Mar 5, 202518.0218.0218.0218.0218.02-
Mar 4, 202517.8017.8017.8017.8017.80-
Mar 3, 202518.0218.0218.0218.0218.02-
Feb 28, 202518.3718.3718.3718.3718.37-
Feb 27, 202518.0818.0818.0818.0818.08-
Feb 26, 202518.3718.3718.3718.3718.37-
Feb 25, 202518.4018.4018.4018.4018.40-
Feb 24, 202518.4518.4518.4518.4518.45-
Feb 21, 202518.5518.5518.5518.5518.55-
Feb 20, 202518.8918.8918.8918.8918.89-
Feb 19, 202518.9918.9918.9918.9918.99-
Feb 18, 202518.9618.9618.9618.9618.96-
Feb 14, 202518.9618.9618.9618.9618.96-
Feb 13, 202518.9618.9618.9618.9618.96-
Feb 12, 202518.7618.7618.7618.7618.76-
Feb 11, 202518.8418.8418.8418.8418.84-
Feb 10, 202518.8318.8318.8318.8318.83-
Feb 7, 202518.7118.7118.7118.7118.71-
Feb 6, 202518.9118.9118.9118.9118.91-
Feb 5, 202518.8318.8318.8318.8318.83-
Feb 4, 202518.7618.7618.7618.7618.76-
Feb 3, 202518.6218.6218.6218.6218.62-
Jan 31, 202518.7618.7618.7618.7618.76-
Jan 30, 202518.8618.8618.8618.8618.86-
Jan 29, 202518.7718.7718.7718.7718.77-
Jan 28, 202518.9218.9218.9218.9218.92-
Jan 27, 202518.7118.7118.7118.7118.71-
Jan 24, 202519.0619.0619.0619.0619.06-
Jan 23, 202519.1119.1119.1119.1119.11-
Jan 22, 202519.0219.0219.0219.0219.02-
Jan 21, 202518.8918.8918.8918.8918.89-
Jan 17, 202518.7218.7218.7218.7218.72-
Jan 16, 202518.5618.5618.5618.5618.56-
Jan 15, 202518.6018.6018.6018.6018.60-
Jan 14, 202518.2618.2618.2618.2618.26-
Jan 13, 202518.2518.2518.2518.2518.25-
Jan 10, 202518.2318.2318.2318.2318.23-
Jan 8, 202518.5018.5018.5018.5018.50-
Jan 7, 202518.4418.4418.4418.4418.44-
Jan 6, 202518.6318.6318.6318.6318.63-
Jan 3, 202518.5018.5018.5018.5018.50-
Jan 2, 202518.2618.2618.2618.2618.26-
Dec 31, 202418.2718.2718.2718.2718.27-
Dec 30, 202418.3618.3618.3618.3618.36-
Dec 27, 202418.5418.5418.5418.5418.54-
Dec 26, 202418.7518.7518.7518.7518.75-
Dec 24, 202418.7618.7618.7618.7618.76-
Dec 23, 202418.5718.5718.5718.5718.57-
Dec 20, 202418.4518.4518.4518.4518.45-
Dec 19, 202418.2718.2718.2718.2718.27-
Dec 18, 202418.3118.3118.3118.3118.31-
Dec 17, 202418.8718.8718.8718.8718.87-
Dec 16, 202418.9418.9418.9418.9418.94-
Dec 13, 202418.8518.8518.8518.8518.85-
Dec 12, 202418.8818.8818.8818.8818.88-
Dec 11, 2024 0.05 Dividend
Dec 11, 202419.0019.0019.0019.0019.00-
Dec 11, 2024 1.23 Capital Gains
Dec 10, 202420.1220.1220.1220.1218.84-
Dec 9, 202420.1620.1620.1620.1618.88-
Dec 6, 202420.3020.3020.3020.3019.01-
Dec 5, 202420.2720.2720.2720.2718.98-
Dec 4, 202420.3120.3120.3120.3119.02-
Dec 3, 202420.1820.1820.1820.1818.90-
Dec 2, 202420.1520.1520.1520.1518.87-
Nov 29, 202420.0820.0820.0820.0818.80-
Nov 27, 202419.9619.9619.9619.9618.69-
Nov 26, 202420.0420.0420.0420.0418.76-
Nov 25, 202419.9019.9019.9019.9018.63-
Nov 22, 202419.8519.8519.8519.8518.59-
Nov 21, 202419.8119.8119.8119.8118.55-
Nov 20, 202419.6919.6919.6919.6918.44-
Nov 19, 202419.7019.7019.7019.7018.45-
Nov 18, 202419.6119.6119.6119.6118.36-
Nov 15, 202419.5719.5719.5719.5718.32-
Nov 14, 202419.8519.8519.8519.8518.59-
Nov 13, 202420.0120.0120.0120.0118.74-
Nov 12, 202420.0120.0120.0120.0118.74-
Nov 11, 202420.0420.0420.0420.0418.76-
Nov 8, 202420.0220.0220.0220.0218.75-
Nov 7, 202419.9319.9319.9319.9318.66-
Nov 6, 202419.8119.8119.8119.8118.55-
Nov 5, 202419.3119.3119.3119.3118.08-
Nov 4, 202419.0619.0619.0619.0617.85-
Nov 1, 202419.1019.1019.1019.1017.88-
Oct 31, 202418.9718.9718.9718.9717.76-
Oct 30, 202419.3519.3519.3519.3518.12-
Oct 29, 202419.3919.3919.3919.3918.16-
Oct 28, 202419.3419.3419.3419.3418.11-
Oct 25, 202419.2919.2919.2919.2918.06-
Oct 24, 202419.2919.2919.2919.2918.06-
Oct 23, 202419.2319.2319.2319.2318.01-
Oct 22, 202419.4419.4419.4419.4418.20-
Oct 21, 202419.4719.4719.4719.4718.23-
Oct 18, 202419.5219.5219.5219.5218.28-
Oct 17, 202419.4619.4619.4619.4618.22-
Oct 16, 202419.4619.4619.4619.4618.22-
Oct 15, 202419.3619.3619.3619.3618.13-
Oct 14, 202419.4919.4919.4919.4918.25-
Oct 11, 202419.3319.3319.3319.3318.10-
Oct 10, 202419.2119.2119.2119.2117.99-
Oct 9, 202419.2319.2319.2319.2318.01-
Oct 8, 202419.0819.0819.0819.0817.87-
Oct 7, 202418.9218.9218.9218.9217.72-
Oct 4, 202419.1019.1019.1019.1017.88-
Oct 3, 202418.9418.9418.9418.9417.73-
Oct 2, 202418.9918.9918.9918.9917.78-
Oct 1, 202419.0019.0019.0019.0017.79-
Sep 30, 202419.1619.1619.1619.1617.94-
Sep 27, 202419.0919.0919.0919.0917.87-
Sep 26, 202419.1319.1319.1319.1317.91-
Sep 25, 202419.0619.0619.0619.0617.85-
Sep 24, 202419.1019.1019.1019.1017.88-
Sep 23, 202419.0519.0519.0519.0517.84-
Sep 20, 202419.0019.0019.0019.0017.79-
Sep 19, 202419.0319.0319.0319.0317.82-
Sep 18, 202418.7018.7018.7018.7017.51-
Sep 17, 202418.7218.7218.7218.7217.53-
Sep 16, 202418.7118.7118.7118.7117.52-
Sep 13, 202418.6918.6918.6918.6917.50-
Sep 12, 202418.5818.5818.5818.5817.40-
Sep 11, 202418.4418.4418.4418.4417.27-
Sep 10, 202418.2218.2218.2218.2217.06-
Sep 9, 202418.1618.1618.1618.1617.00-
Sep 6, 202417.9817.9817.9817.9816.84-
Sep 5, 202418.2918.2918.2918.2917.13-
Sep 4, 202418.3318.3318.3318.3317.16-
Sep 3, 202418.3918.3918.3918.3917.22-
Aug 30, 202418.8218.8218.8218.8217.62-
Aug 29, 202418.6218.6218.6218.6217.43-
Aug 28, 202418.6118.6118.6118.6117.43-
Aug 27, 202418.7418.7418.7418.7417.55-
Aug 26, 202418.7018.7018.7018.7017.51-
Aug 23, 202418.7618.7618.7618.7617.57-
Aug 22, 202418.5518.5518.5518.5517.37-
Aug 21, 202418.7118.7118.7118.7117.52-
Aug 20, 202418.6118.6118.6118.6117.43-
Aug 19, 202418.6418.6418.6418.6417.45-
Aug 16, 202418.4718.4718.4718.4717.29-
Aug 15, 202418.4418.4418.4418.4417.27-
Aug 14, 202418.1218.1218.1218.1216.97-
Aug 13, 202418.0518.0518.0518.0516.90-
Aug 12, 202417.7517.7517.7517.7516.62-
Aug 9, 202417.7417.7417.7417.7416.61-
Aug 8, 202417.6517.6517.6517.6516.53-
Aug 7, 202417.2217.2217.2217.2216.12-
Aug 6, 202417.3017.3017.3017.3016.20-
Aug 5, 202417.1517.1517.1517.1516.06-
Aug 2, 202417.6817.6817.6817.6816.55-
Aug 1, 202418.0518.0518.0518.0516.90-
Jul 31, 202418.3418.3418.3418.3417.17-
Jul 30, 202418.0518.0518.0518.0516.90-
Jul 29, 202418.1818.1818.1818.1817.02-
Jul 26, 202418.1518.1518.1518.1516.99-
Jul 25, 202417.9417.9417.9417.9416.80-
Jul 24, 202417.9917.9917.9917.9916.84-
Jul 23, 202418.4018.4018.4018.4017.23-
Jul 22, 202418.4218.4218.4218.4217.25-
Jul 19, 202418.2118.2118.2118.2117.05-
Jul 18, 2024 0.03 Dividend
Jul 18, 202418.3418.3418.3418.3417.17-
Jul 18, 2024 1.69 Capital Gains
Jul 17, 202420.1920.1920.1920.1917.30-
Jul 16, 202420.5020.5020.5020.5017.56-
Jul 15, 202420.3520.3520.3520.3517.43-
Jul 12, 202420.2820.2820.2820.2817.37-
Jul 11, 202420.1620.1620.1620.1617.27-
Jul 10, 202420.3220.3220.3220.3217.41-
Jul 9, 202420.0920.0920.0920.0917.21-
Jul 8, 202420.0920.0920.0920.0917.21-
Jul 5, 202420.0920.0920.0920.0917.21-
Jul 3, 202420.0020.0020.0020.0017.13-
Jul 2, 202419.9219.9219.9219.9217.07-
Jul 1, 202419.8219.8219.8219.8216.98-
Jun 28, 202419.7819.7819.7819.7816.95-
Jun 27, 202419.8919.8919.8919.8917.04-
Jun 26, 202419.8719.8719.8719.8717.02-
Jun 25, 202419.8419.8419.8419.8417.00-
Jun 24, 202419.7919.7919.7919.7916.95-
Jun 21, 202419.8619.8619.8619.8617.01-
Jun 20, 202419.8519.8519.8519.8517.01-
Jun 18, 202419.8919.8919.8919.8917.04-
Jun 17, 202419.8419.8419.8419.8417.00-
Jun 14, 202419.6919.6919.6919.6916.87-
Jun 13, 202419.6919.6919.6919.6916.87-
Jun 12, 202419.6619.6619.6619.6616.84-
Jun 11, 202419.4919.4919.4919.4916.70-
Jun 10, 202419.4119.4119.4119.4116.63-
Jun 7, 202419.3219.3219.3219.3216.55-
Jun 6, 202419.3319.3319.3319.3316.56-
Jun 5, 202419.3619.3619.3619.3616.59-
Jun 4, 202419.1119.1119.1119.1116.37-
Jun 3, 202419.0719.0719.0719.0716.34-
May 31, 202419.0719.0719.0719.0716.34-
May 30, 202418.9318.9318.9318.9316.22-
May 29, 202419.0319.0319.0319.0316.30-
May 28, 202419.1919.1919.1919.1916.44-
May 24, 202419.2019.2019.2019.2016.45-
May 23, 202419.0819.0819.0819.0816.35-
May 22, 202419.2119.2119.2119.2116.46-
May 21, 202419.2919.2919.2919.2916.53-
May 20, 202419.2519.2519.2519.2516.49-
May 17, 202419.2119.2119.2119.2116.46-
May 16, 202419.2019.2019.2019.2016.45-
May 15, 202419.2719.2719.2719.2716.51-
May 14, 202419.0419.0419.0419.0416.31-
May 13, 202418.9618.9618.9618.9616.24-
May 10, 202418.9418.9418.9418.9416.23-
May 9, 202418.9018.9018.9018.9016.19-
May 8, 202418.7918.7918.7918.7916.10-
May 7, 202418.8118.8118.8118.8116.11-
May 6, 202418.8118.8118.8118.8116.11-
May 3, 202418.6018.6018.6018.6015.93-
May 2, 202418.3518.3518.3518.3515.72-
May 1, 202418.1618.1618.1618.1615.56-
Apr 30, 202418.1718.1718.1718.1715.57-
Apr 29, 202418.4618.4618.4618.4615.81-
Apr 26, 202418.4118.4118.4118.4115.77-
Apr 25, 202418.2218.2218.2218.2215.61-
Apr 24, 202418.3418.3418.3418.3415.71-
Apr 23, 202418.3818.3818.3818.3815.75-
Apr 22, 202418.1718.1718.1718.1715.57-
Apr 19, 202418.0218.0218.0218.0215.44-
Apr 18, 202418.2018.2018.2018.2015.59-
Apr 17, 202418.2618.2618.2618.2615.64-
Apr 16, 202418.3918.3918.3918.3915.75-
Apr 15, 202418.4218.4218.4218.4215.78-
Apr 12, 202418.9018.9018.9018.9016.19-
Apr 11, 202418.9018.9018.9018.9016.19-
Apr 10, 202418.7518.7518.7518.7516.06-
Apr 9, 202418.9318.9318.9318.9316.22-
Apr 8, 202418.9118.9118.9118.9116.20-
Apr 5, 202418.9218.9218.9218.9216.21-

Related Tickers

RYGBX Rydex Government Long Bd 1.2x Strat Inv
110.48
+1.40%
 
CLDIX Calvert Core Bond I
15.91
0.00%
 
SIUPX Guggenheim Core Bond Fund P
16.49
0.00%
 
CADOX Columbia Minnesota Tax-Exempt Inst2
19.55
+0.46%
 
CMNZX Columbia Minnesota Tax-Exempt Inst
19.56
+0.46%
 
CNYRX Columbia Strat New York Muncpl Inc Inst2
26.03
+0.42%
 
CNYZX Columbia Strat New York Muncpl Inc Inst
26.09
+0.42%
 
CCAZX Columbia Strat CA Muncpl Inc Inst
26.95
+0.41%
 
CCXYX Columbia Strategic California Municipal Income Fund
27.09
+0.41%
 
PTIMX Performance Trust Municipal Bond Instl
22.66
+0.40%
 
CNTYX Columbia Strat New York Muncpl Inc Inst3
26.10
+0.38%
 
CNFRX Columbia Bond Inst2
29.97
+0.13%
 
CNDAX Columbia Bond A
30.05
+0.13%
 
UMMDX Columbia Bond Fund - S
30.05
+0.13%
 
UMMGX Columbia Bond Fund
30.05
+0.13%
 
CBFYX Columbia Bond Inst3
30.11
+0.13%
 
VWSUX Vanguard Ultra Short-Term Tx-Ex Adm
15.82
0.00%
 
GMODX GMO Opportunistic Income Fund
24.47
+0.08%
 
JIMEX Johnson Institutional Intermediate Bd F
15.12
+0.07%
 
CLDAX Calvert Core Bond A
15.89
+0.06%
 
CLDRX Calvert Core Bond Income R6
15.91
+0.06%
 
GIUSX Guggenheim Core Bond Fund Institutional
16.46
+0.06%
 
SIUSX Guggenheim Core Bond Fund A
16.48
+0.06%
 
VCOBX Vanguard Core Bond Fund
18.15
+0.06%
 
MWFEX Metropolitan West Funds - Flexible Income Fund
38.33
+0.05%
 
PTIAX Performance Trust Total Return Bd Inst
19.95
+0.05%
 
PTAOX Performance Trust Total Return Bd A
19.97
+0.05%
 
LPRKX BlackRock LifePath Dyn 2040 R
16.17
0.00%
 
LPHIX BlackRock LifePath Dyn 2045 Instl
16.98
0.00%
 
LPHAX BlackRock LifePath Dyn 2045 Investor A
16.85
0.00%
 
LPSFX BlackRock LifePath Dyn 2040 K
16.78
0.00%
 
LPVAX BlackRock LifePath Dyn 2055 Investor A
18.07
0.00%
 
LPHKX BlackRock LifePath Dyn 2045 K
17.27
0.00%
 
LPRPX BlackRock LifePath Dyn 2050 R
21.16
0.00%
 
LPVRX BlackRock LifePath Dyn 2055 R
17.96
0.00%
 
STLFX BlackRock LifePath Dynamic 2050 Fund
21.56
0.00%
 
GIBIX Guggenheim Total Return Bond Instl
24.00
0.00%
 
GIBAX Guggenheim Total Return Bond A
23.98
0.00%
 
LPHRX BlackRock LifePath Dyn 2045 R
16.73
0.00%
 
LPJKX BlackRock LifePath Dyn 2035 K
15.55
0.00%
 
LPJIX BlackRock LifePath Dyn 2035 Instl
15.25
0.00%
 
STLEX BlackRock LifePath Dynamic 2040 Fund
16.59
0.00%
 
LPRFX BlackRock LifePath Dyn 2050 Investor A
21.37
0.00%
 
LPSGX BlackRock LifePath Dyn 2050 K
21.73
0.00%
 
LPVIX BlackRock LifePath Dyn 2055 Instl
18.26
0.00%
 
LPVKX BlackRock LifePath Dyn 2055 K
18.64
0.00%
 
GILDX Guggenheim Limited Duration A
24.59
-0.04%
 
GILHX Guggenheim Limited Duration Instl
24.58
-0.04%
 
GIKRX Guggenheim Limited Duration R6
24.57
-0.04%
 
GIBRX Guggenheim Total Return Bond R6
24.01
-0.04%
 
GILPX Guggenheim Limited Duration P
24.57
-0.08%
 
ARINX Archer Income
18.14
-0.11%
 
CDSIX Calvert Short Duration Income Fund
15.84
-0.13%
 
CDSRX Calvert Short Duration Income R6
15.84
-0.13%
 
CSDAX Calvert Short Duration Income A
15.73
-0.13%
 
MGBIX AMG GW&K ESG Bond I
21.82
-0.14%
 
CPIEX Counterpoint Tactical Equity I
22.98
-0.17%
 
CPAEX Counterpoint Tactical Equity A
22.47
-0.18%
 
CPCEX Counterpoint Tactical Equity C
20.97
-0.19%
 
VGCAX Vanguard Global Credit Bond Admiral
19.09
-0.21%
 
VTSPX Vanguard Shrt-Term Infl-Prot Sec Idx Ins
25.04
-0.24%
 
CTIVX Columbia Strategic Income Inst2
21.42
-0.33%
 
LSIZX Columbia Strategic Income Inst
21.40
-0.33%
 
CPHUX Columbia Strategic Income Inst3
21.32
-0.33%
 
BIVSX Invenomic Super Institutional
17.73
-0.34%
 
BIVIX Invenomic Institutional
17.47
-0.40%
 
BIVRX Invenomic Investor
17.11
-0.41%
 
HMEZX NexPoint Merger Arbitrage Z
19.61
-0.46%
 
GIOIX Guggenheim Macro Opportunities Instl
24.54
-0.49%
 
GIOSX Guggenheim Macro Opportunities R6
24.53
-0.53%
 
GIOPX Guggenheim Macro Opportunities P
24.51
-0.53%
 
GIOAX Guggenheim Macro Opportunities A
24.50
-0.53%
 
FTMAX First Trust Multi-Strategy Cl A
23.33
-0.60%
 
MIFIX Miller Intermediate Bond I
16.07
-0.62%
 
FTMCX First Trust Multi-Strategy Cl C
23.87
-0.62%
 
FTMIX First Trust Multi-Strategy Cl I
23.83
-0.63%
 
RFRFX Columbia Floating Rate Inst2
32.71
-0.67%
 
CFRYX Columbia Floating Rate Inst3
32.56
-0.67%
 
CFRZX Columbia Floating Rate Inst
32.53
-0.67%
 
TGUNX TCW Funds, Inc. - TCW New America Premier Equities Fund
30.95
-0.67%
 
GIFSX Guggenheim Floating Rate Strats R6
23.54
-0.72%
 
GIFIX Guggenheim Floating Rate Strats Instl
23.53
-0.72%
 
GIFPX Guggenheim Floating Rate Strats P
23.52
-0.72%
 
NFRIX Nuveen Floating Rate Income I
17.68
-0.73%
 
NFRFX Nuveen Floating Rate Income R6
17.75
-0.78%
 
NFRAX Nuveen Floating Rate Income A
17.66
-0.79%
 
VEGBX Vanguard Emerging Markets Bond Admiral
23.23
-0.81%
 
NPSFX Nuveen Preferred Secs & Inc R6
15.45
-0.83%
 
NPSRX Nuveen Preferred Secs & Inc I
15.41
-0.84%
 
NPSAX Nuveen Preferred Secs & Inc A
15.39
-0.84%
 
DPIAX Destra Flaherty & Crumrine Preferred and Income Fund
16.56
-0.84%
 
DPIIX Destra Flaherty & Crumrine Preferred and Income Fund
16.48
-0.84%
 
BREKX BlackRock ETF Trust - BlackRock International Dividend ETF
34.59
-0.86%
 
FPEFX First Trust Preferred Sec & Inc F
19.48
-1.02%
 
FPEIX First Trust Preferred Sec & Inc I
19.40
-1.02%
 
FPEAX First Trust Preferred Sec & Inc A
19.20
-1.03%
 
GHVIX GMO High Yield VI
16.56
-1.19%
 
GMOZX GMO High Yield I
16.52
-1.20%
 
NCSRX Nuveen High Yield Income R6
17.34
-1.20%
 
NCOIX Nuveen High Yield Income I
17.25
-1.20%