BlackRock Global Allocation Fund (MDLOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.30
0.00 (0.00%)
Sep 29, 2025, 11:30 AM EDT
MDLOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 26, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | - | - |
| Sep 25, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -0.59% |
| Sep 24, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -0.49% |
| Sep 23, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -0.24% |
| Sep 22, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0.29% |
| Sep 19, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.05% |
| Sep 18, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.20% |
| Sep 17, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -0.24% |
| Sep 16, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.15% |
| Sep 15, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0.54% |
| Sep 12, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -0.20% |
| Sep 11, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 0.69% |
| Sep 10, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 0.25% |
| Sep 9, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 0.10% |
| Sep 8, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 0.55% |
| Sep 5, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.30% |
| Sep 4, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 0.45% |
| Sep 3, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.35% |
| Sep 2, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -0.60% |
| Aug 29, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.40% |
| Aug 28, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 0.35% |
| Aug 27, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 0.10% |
| Aug 26, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 0.40% |
| Aug 25, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -0.55% |
| Aug 22, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 1.53% |
| Aug 21, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -0.36% |
| Aug 20, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
| Aug 19, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -0.46% |
| Aug 18, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -0.05% |
| Aug 15, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | -0.15% |
| Aug 14, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | -0.15% |
| Aug 13, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.40% |
| Aug 12, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 0.92% |
| Aug 11, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | -0.25% |
| Aug 8, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 0.26% |
| Aug 7, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | -0.05% |
| Aug 6, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.41% |
| Aug 5, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -0.26% |
| Aug 4, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 0.93% |
| Aug 1, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | -0.21% |
| Jul 31, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | -0.46% |
| Jul 30, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -0.61% |
| Jul 29, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -0.10% |
| Jul 28, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -0.46% |
| Jul 25, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0.05% |
| Jul 24, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -0.25% |
| Jul 23, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 0.71% |
| Jul 22, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 0.31% |
| Jul 21, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 0.26% |
| Jul 18, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 0.10% |