BlackRock Global Allocation Fund, Inc. Institutional Shares (MALOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.97
+0.29 (1.55%)
Apr 24, 2025, 4:00 PM EDT
MALOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 8, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | -0.34% |
| Apr 7, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | -0.84% |
| Apr 4, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | -3.69% |
| Apr 3, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -2.02% |
| Apr 2, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 0.43% |
| Apr 1, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 0.32% |
| Mar 31, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | 0.05% |
| Mar 28, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | -0.90% |
| Mar 27, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -0.11% |
| Mar 26, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | -0.84% |
| Mar 25, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 0.16% |
| Mar 24, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.69% |
| Mar 21, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | -0.26% |
| Mar 20, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | -0.21% |
| Mar 19, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 0.64% |
| Mar 18, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | -0.26% |
| Mar 17, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 0.53% |
| Mar 14, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 1.29% |
| Mar 13, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | -0.80% |
| Mar 12, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.38% |
| Mar 11, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
| Mar 10, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | -1.74% |
| Mar 7, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 0.11% |
| Mar 6, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | -1.35% |
| Mar 5, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.95% |
| Mar 4, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | -0.31% |
| Mar 3, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -0.57% |
| Feb 28, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 0.63% |
| Feb 27, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | -1.04% |
| Feb 26, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 0.31% |
| Feb 25, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
| Feb 24, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | -0.31% |
| Feb 21, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | -0.98% |
| Feb 20, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | -0.15% |
| Feb 19, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | -0.15% |
| Feb 18, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 0.10% |
| Feb 14, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.21% |
| Feb 13, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 0.83% |