BlackRock Global Allocation Fund, Inc. Investor A Shares (MDLOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.52
-0.91 (-4.45%)
Jul 17, 2025, 4:00 PM EDT
MDLOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 17, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | - | - |
| Jul 16, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 0.25% |
| Jul 15, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -0.49% |
| Jul 14, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0.10% |
| Jul 11, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -0.44% |
| Jul 10, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| Jul 9, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.44% |
| Jul 8, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -0.05% |
| Jul 7, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | -0.63% |
| Jul 3, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.34% |
| Jul 2, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 0.20% |
| Jul 1, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -0.15% |
| Jun 30, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 0.44% |
| Jun 27, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 0.10% |
| Jun 26, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.74% |
| Jun 25, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| Jun 24, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 1.00% |
| Jun 23, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0.60% |
| Jun 20, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -0.25% |
| Jun 18, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -0.15% |
| Jun 17, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -0.40% |
| Jun 16, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.50% |
| Jun 13, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.79% |
| Jun 12, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0.55% |
| Jun 11, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.05% |
| Jun 10, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 0.25% |
| Jun 9, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 0.10% |
| Jun 6, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 0.25% |
| Jun 5, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -0.15% |
| Jun 4, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.30% |
| Jun 3, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 0.10% |
| Jun 2, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 0.76% |
| May 30, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
| May 29, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 0.41% |
| May 28, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -0.51% |
| May 27, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 0.87% |
| May 23, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 0.26% |
| May 22, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -0.05% |
| May 21, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | -0.76% |
| May 20, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0.10% |
| May 19, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 0.41% |
| May 16, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 0.31% |
| May 15, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 0.51% |
| May 14, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | -0.05% |
| May 13, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 0.62% |
| May 12, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 1.05% |
| May 9, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 0.05% |
| May 8, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.16% |
| May 7, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -0.05% |
| May 6, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -0.16% |