BlackRock Global Allocation Fund (MALOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.19
+0.07 (0.35%)
Aug 28, 2025, 4:00 PM EDT
MALOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 28, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.35% |
| Aug 27, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0.10% |
| Aug 26, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.40% |
| Aug 25, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -0.55% |
| Aug 22, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 1.51% |
| Aug 21, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | -0.35% |
| Aug 20, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| Aug 19, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.40% |
| Aug 18, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -0.10% |
| Aug 15, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.15% |
| Aug 14, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | -0.15% |
| Aug 13, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0.45% |
| Aug 12, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 0.91% |
| Aug 11, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | -0.25% |
| Aug 8, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 0.25% |
| Aug 7, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | -0.05% |
| Aug 6, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.41% |
| Aug 5, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -0.25% |
| Aug 4, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 0.92% |
| Aug 1, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | -0.20% |
| Jul 31, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | -0.46% |
| Jul 30, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -0.65% |
| Jul 29, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -0.10% |
| Jul 28, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -0.45% |
| Jul 25, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 0.10% |
| Jul 24, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -0.30% |
| Jul 23, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.70% |
| Jul 22, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0.35% |
| Jul 21, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 0.30% |
| Jul 18, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 0.05% |
| Jul 17, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -4.50% |
| Jul 16, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 19.67 | 0.24% |
| Jul 15, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 19.63 | -0.48% |
| Jul 14, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 19.72 | 0.10% |
| Jul 11, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 19.70 | -0.39% |
| Jul 10, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 19.78 | -0.05% |
| Jul 9, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 19.79 | 0.48% |
| Jul 8, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 19.69 | -0.10% |
| Jul 7, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 19.71 | -0.62% |
| Jul 3, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 19.83 | 0.34% |
| Jul 2, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 19.77 | 0.24% |
| Jul 1, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 19.72 | -0.14% |
| Jun 30, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 19.75 | 0.44% |
| Jun 27, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 19.66 | 0.10% |
| Jun 26, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 19.64 | 0.73% |
| Jun 25, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 19.50 | - |
| Jun 24, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 19.50 | 0.99% |
| Jun 23, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 19.31 | 0.60% |
| Jun 20, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 19.20 | -0.25% |
| Jun 18, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 19.24 | -0.10% |