BlackRock Global Allocation Fund, Inc. Investor A Shares (MDLOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.73
+0.39 (2.02%)
Apr 1, 2026, 11:03 AM EST
MDLOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 31, 2026 | 19.34 | 19.34 | 19.34 | 19.34 | - | - |
| Mar 30, 2026 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | -0.21% |
| Mar 27, 2026 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | -0.77% |
| Mar 26, 2026 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | -1.71% |
| Mar 25, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 0.71% |
| Mar 24, 2026 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | -0.25% |
| Mar 23, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0.97% |
| Mar 20, 2026 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | -1.66% |
| Mar 19, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -0.25% |
| Mar 18, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -1.04% |
| Mar 17, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 0.35% |
| Mar 16, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 1.11% |
| Mar 13, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -0.75% |
| Mar 12, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -1.52% |
| Mar 11, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -0.34% |
| Mar 10, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.39% |
| Mar 9, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.49% |
| Mar 6, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -0.88% |
| Mar 5, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -1.02% |
| Mar 4, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0.54% |
| Mar 3, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -1.77% |
| Mar 2, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -0.67% |
| Feb 27, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | -0.24% |
| Feb 26, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | -0.05% |
| Feb 25, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 0.48% |
| Feb 24, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0.38% |
| Feb 23, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | -0.43% |
| Feb 20, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.57% |
| Feb 19, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | -0.24% |
| Feb 18, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 0.29% |
| Feb 17, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -0.05% |
| Feb 13, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 0.24% |
| Feb 12, 2026 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | -0.95% |
| Feb 11, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 0.14% |
| Feb 10, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.14% |
| Feb 9, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 0.81% |
| Feb 6, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 1.51% |
| Feb 5, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -0.87% |
| Feb 4, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -0.58% |
| Feb 3, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.39% |
| Feb 2, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0.05% |
| Jan 30, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -1.00% |
| Jan 29, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
| Jan 28, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
| Jan 27, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 0.96% |
| Jan 26, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0.48% |
| Jan 23, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0.24% |
| Jan 22, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0.54% |
| Jan 21, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0.74% |
| Jan 20, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -0.88% |