BlackRock Advantage Global Fund, Inc.Investor A Shares (MDGCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
26.94
+0.15 (0.56%)
Jul 3, 2025, 4:00 PM EDT
MDGCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 3, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 0.56% |
| Jul 2, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 0.30% |
| Jul 1, 2025 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
| Jun 30, 2025 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | 0.45% |
| Jun 27, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 0.53% |
| Jun 26, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 0.92% |
| Jun 25, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | -0.08% |
| Jun 24, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 1.24% |
| Jun 23, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 0.78% |
| Jun 20, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | -0.35% |
| Jun 18, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.16% |
| Jun 17, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -0.88% |
| Jun 16, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 0.78% |
| Jun 13, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | -1.23% |
| Jun 12, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 0.42% |
| Jun 11, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.19% |
| Jun 10, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 0.31% |
| Jun 9, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 0.04% |
| Jun 6, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 0.85% |
| Jun 5, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -0.23% |
| Jun 4, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.16% |
| Jun 3, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 0.19% |
| Jun 2, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 0.71% |
| May 30, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -0.04% |
| May 29, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 0.43% |
| May 28, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -0.63% |
| May 27, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 1.59% |
| May 23, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -0.36% |
| May 22, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
| May 21, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -1.21% |
| May 20, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
| May 19, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 0.31% |
| May 16, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 0.47% |
| May 15, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.63% |
| May 14, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 0.04% |
| May 13, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.48% |
| May 12, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 2.37% |
| May 9, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 0.12% |
| May 8, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 0.16% |
| May 7, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 0.20% |
| May 6, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.53% |
| May 5, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | -0.20% |
| May 2, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 1.44% |
| May 1, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 0.12% |
| Apr 30, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.54% |
| Apr 29, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 0.42% |
| Apr 28, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 0.21% |
| Apr 25, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 0.55% |
| Apr 24, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 1.80% |
| Apr 23, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 1.21% |