BlackRock Global Allocation Fund, Inc. Institutional Shares (MALOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.20
-0.02 (-0.10%)
Jun 18, 2025, 4:00 PM EDT
MALOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 20, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -0.25% |
| Jun 18, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.10% |
| Jun 17, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -0.39% |
| Jun 16, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.50% |
| Jun 13, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.79% |
| Jun 12, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 0.54% |
| Jun 11, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.05% |
| Jun 10, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.20% |
| Jun 9, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.10% |
| Jun 6, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 0.30% |
| Jun 5, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -0.20% |
| Jun 4, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0.35% |
| Jun 3, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 0.10% |
| Jun 2, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0.75% |
| May 30, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
| May 29, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0.40% |
| May 28, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -0.50% |
| May 27, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 0.86% |
| May 23, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 0.30% |
| May 22, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | -0.10% |
| May 21, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | -0.75% |
| May 20, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 0.10% |
| May 19, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0.40% |
| May 16, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0.36% |
| May 15, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 0.51% |
| May 14, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | -0.10% |
| May 13, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 0.62% |
| May 12, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 1.04% |
| May 9, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 0.10% |
| May 8, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | -0.16% |
| May 7, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | -0.05% |
| May 6, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | -0.15% |
| May 5, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 0.05% |
| May 2, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 1.15% |
| May 1, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -0.10% |
| Apr 30, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 0.05% |
| Apr 29, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 0.16% |
| Apr 28, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 0.42% |
| Apr 25, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 0.32% |
| Apr 24, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 1.55% |
| Apr 23, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 0.59% |
| Apr 22, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 1.03% |
| Apr 21, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | -0.59% |
| Apr 17, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 0.22% |
| Apr 16, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -0.54% |
| Apr 15, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 0.05% |
| Apr 14, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 0.76% |
| Apr 11, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1.21% |
| Apr 10, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | -0.93% |
| Apr 9, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 4.50% |