BlackRock Global Allocation Fund, Inc. Institutional Shares (MALOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.80
-0.33 (-1.64%)
At close: Mar 20, 2026
MALOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 20, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.64% |
| Mar 19, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | -0.25% |
| Mar 18, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -1.08% |
| Mar 17, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.34% |
| Mar 16, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 1.14% |
| Mar 13, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.74% |
| Mar 12, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -1.56% |
| Mar 11, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -0.34% |
| Mar 10, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.44% |
| Mar 9, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.44% |
| Mar 6, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -0.82% |
| Mar 5, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -1.01% |
| Mar 4, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 0.48% |
| Mar 3, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -1.75% |
| Mar 2, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | -0.66% |
| Feb 27, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -0.23% |
| Feb 26, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.05% |
| Feb 25, 2026 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 0.47% |
| Feb 24, 2026 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 0.38% |
| Feb 23, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | -0.47% |
| Feb 20, 2026 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 0.62% |
| Feb 19, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.24% |
| Feb 18, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.28% |
| Feb 17, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| Feb 13, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 0.19% |
| Feb 12, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.94% |
| Feb 11, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0.14% |
| Feb 10, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -0.14% |
| Feb 9, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0.81% |
| Feb 6, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 1.54% |
| Feb 5, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -0.91% |
| Feb 4, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -0.52% |
| Feb 3, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 0.38% |
| Feb 2, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
| Jan 30, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -0.99% |
| Jan 29, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 0.05% |
| Jan 28, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | -0.05% |
| Jan 27, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 1.00% |
| Jan 26, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 0.43% |
| Jan 23, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 0.29% |
| Jan 22, 2026 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 0.53% |
| Jan 21, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 0.73% |
| Jan 20, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -0.87% |
| Jan 16, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -0.05% |
| Jan 15, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0.10% |
| Jan 14, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -0.24% |
| Jan 13, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | -0.29% |
| Jan 12, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.34% |
| Jan 9, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 0.48% |
| Jan 8, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -0.10% |