BlackRock Global Allocation Fund, Inc. Investor A Shares (MDLOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.52
-0.01 (-0.05%)
May 22, 2025, 4:00 PM EDT
MDLOX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
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% |
May 5, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 0.05% |
May 2, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 1.16% |
May 1, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | -0.11% |
Apr 30, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 0.05% |
Apr 29, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 0.16% |
Apr 28, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 0.42% |
Apr 25, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 0.32% |
Apr 24, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 1.51% |
Apr 23, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.65% |
Apr 22, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 0.99% |
Apr 21, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.60% |
Apr 17, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 0.22% |
Apr 16, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | -0.54% |
Apr 15, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 0.05% |
Apr 14, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 0.77% |
Apr 11, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 1.22% |
Apr 10, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.94% |
Apr 9, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 4.49% |
Apr 8, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | -0.34% |
Apr 7, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -0.85% |
Apr 4, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -3.72% |
Apr 3, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -1.93% |
Apr 2, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 0.38% |
Apr 1, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 0.32% |
Mar 31, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 0.05% |
Mar 28, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.86% |
Mar 27, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | -0.11% |
Mar 26, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | -0.90% |
Mar 25, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.21% |
Mar 24, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 0.64% |
Mar 21, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | -0.27% |
Mar 20, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | -0.21% |
Mar 19, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 0.64% |
Mar 18, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | -0.27% |
Mar 17, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 0.54% |
Mar 14, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 1.31% |
Mar 13, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | -0.81% |