BlackRock Global Allocation Fund, Inc. Class R (MRLOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.71
-0.02 (-0.11%)
May 7, 2025, 4:00 PM EDT
MRLOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 7, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | -0.11% |
| May 6, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | -0.17% |
| May 5, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 0.11% |
| May 2, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 1.14% |
| May 1, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | -0.11% |
| Apr 30, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 0.06% |
| Apr 29, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0.17% |
| Apr 28, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 0.40% |
| Apr 25, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.29% |
| Apr 24, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.58% |
| Apr 23, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 0.59% |
| Apr 22, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 1.01% |
| Apr 21, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | -0.59% |
| Apr 17, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.24% |
| Apr 16, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -0.53% |
| Apr 15, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 0.06% |
| Apr 14, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.71% |
| Apr 11, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 1.20% |
| Apr 10, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | -0.95% |
| Apr 9, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 4.53% |
| Apr 8, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | -0.31% |
| Apr 7, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -0.86% |
| Apr 4, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -3.72% |
| Apr 3, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | -1.97% |
| Apr 2, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 0.41% |
| Apr 1, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.29% |
| Mar 31, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.06% |
| Mar 28, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | -0.87% |
| Mar 27, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | -0.12% |
| Mar 26, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | -0.92% |
| Mar 25, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 0.23% |
| Mar 24, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 0.69% |
| Mar 21, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | -0.35% |
| Mar 20, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | -0.17% |
| Mar 19, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.64% |
| Mar 18, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | -0.29% |
| Mar 17, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 0.52% |
| Mar 14, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 1.35% |
| Mar 13, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -0.82% |
| Mar 12, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0.35% |
| Mar 11, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| Mar 10, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.72% |
| Mar 7, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.12% |
| Mar 6, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | -1.42% |
| Mar 5, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 0.97% |
| Mar 4, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | -0.29% |
| Mar 3, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | -0.62% |
| Feb 28, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 0.63% |
| Feb 27, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | -1.02% |
| Feb 26, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 0.28% |