BlackRock Global Allocation Fund, Inc. Institutional Shares (MALOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.71
-0.02 (-0.10%)
May 22, 2025, 4:00 PM EDT
MALOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| 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% |