BlackRock Global Allocation Fund, Inc. Investor A Shares (MDLOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.50
+0.12 (0.65%)
Apr 24, 2025, 10:06 AM EDT
MDLOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 12, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 0.38% |
| Mar 11, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| Mar 10, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -1.76% |
| Mar 7, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 0.11% |
| Mar 6, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | -1.37% |
| Mar 5, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 0.96% |
| Mar 4, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | -0.32% |
| Mar 3, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.58% |
| Feb 28, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 0.64% |
| Feb 27, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | -1.05% |
| Feb 26, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 0.32% |
| Feb 25, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
| Feb 24, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | -0.26% |
| Feb 21, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -0.99% |
| Feb 20, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | -0.21% |
| Feb 19, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | -0.16% |
| Feb 18, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 0.16% |
| Feb 14, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 0.16% |
| Feb 13, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 0.84% |
| Feb 12, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | -0.26% |