BlackRock Global Allocation Fund (MDLOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.69
0.00 (0.00%)
Aug 20, 2025, 10:34 AM EDT
MDLOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 20, 2025 | 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% |
| Jul 17, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -4.45% |
| Jul 16, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 19.47 | 0.25% |
| Jul 15, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 19.42 | -0.49% |
| Jul 14, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 19.52 | 0.10% |
| Jul 11, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 19.50 | -0.44% |
| Jul 10, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 19.58 | - |
| Jul 9, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 19.58 | 0.44% |
| Jul 8, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 19.50 | -0.05% |
| Jul 7, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 19.51 | -0.63% |
| Jul 3, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 19.63 | 0.34% |
| Jul 2, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 19.56 | 0.20% |
| Jul 1, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 19.53 | -0.15% |
| Jun 30, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 19.55 | 0.44% |
| Jun 27, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 19.47 | 0.10% |
| Jun 26, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 19.45 | 0.74% |
| Jun 25, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 19.31 | - |
| Jun 24, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 19.31 | 1.00% |
| Jun 23, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 19.12 | 0.60% |
| Jun 20, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.00 | -0.25% |
| Jun 18, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.05 | -0.15% |
| Jun 17, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 19.08 | -0.40% |
| Jun 16, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 19.15 | 0.50% |
| Jun 13, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.06 | -0.79% |
| Jun 12, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 19.21 | 0.55% |
| Jun 11, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 19.11 | 0.05% |
| Jun 10, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 19.10 | 0.25% |