BlackRock Global Allocation Fund, Inc. Institutional Shares (MALOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.67
+0.34 (1.59%)
At close: May 6, 2026
MALOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 6, 2026 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 1.59% |
| May 5, 2026 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 0.76% |
| May 4, 2026 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | -0.28% |
| May 1, 2026 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | -0.05% |
| Apr 30, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 1.24% |
| Apr 29, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -0.43% |
| Apr 28, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -0.57% |
| Apr 27, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 0.09% |
| Apr 24, 2026 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 0.33% |
| Apr 23, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.38% |
| Apr 22, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0.62% |
| Apr 21, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.80% |
| Apr 20, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -0.28% |
| Apr 17, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 1.00% |
| Apr 16, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 0.14% |
| Apr 15, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 0.10% |
| Apr 14, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 0.91% |
| Apr 13, 2026 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 0.58% |
| Apr 10, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | -0.05% |
| Apr 9, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 0.19% |
| Apr 8, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 2.63% |
| Apr 7, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.15% |
| Apr 6, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0.35% |
| Apr 2, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -0.40% |
| Apr 1, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 0.90% |
| Mar 31, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 2.10% |
| Mar 30, 2026 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -0.26% |
| Mar 27, 2026 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | -0.76% |
| Mar 26, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -1.69% |
| Mar 25, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 0.70% |
| Mar 24, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -0.25% |
| Mar 23, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 0.96% |
| 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% |