BlackRock Global Allocation Fund, Inc. Class R (MRLOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.00
+0.04 (0.21%)
Jul 2, 2025, 4:00 PM EDT
MRLOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 3, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 0.37% |
| Jul 2, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.21% |
| Jul 1, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | -0.16% |
| Jun 30, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 0.42% |
| Jun 27, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | 0.11% |
| Jun 26, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 0.75% |
| Jun 25, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -0.05% |
| Jun 24, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 1.02% |
| Jun 23, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 0.60% |
| Jun 20, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | -0.27% |
| Jun 18, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | -0.11% |
| Jun 17, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | -0.38% |
| Jun 16, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.49% |
| Jun 13, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | -0.80% |
| Jun 12, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 0.54% |
| Jun 11, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 0.05% |
| Jun 10, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 0.22% |
| Jun 9, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 0.11% |
| Jun 6, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 0.27% |
| Jun 5, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | -0.16% |
| Jun 4, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 0.33% |
| Jun 3, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 0.11% |
| Jun 2, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 0.71% |
| May 30, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| May 29, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 0.44% |
| May 28, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | -0.49% |
| May 27, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 0.83% |
| May 23, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0.28% |
| May 22, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | -0.06% |
| May 21, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | -0.77% |
| May 20, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 0.05% |
| May 19, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 0.44% |
| May 16, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 0.33% |
| May 15, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 0.50% |
| May 14, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | -0.11% |
| May 13, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.61% |
| May 12, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 1.07% |
| May 9, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.06% |
| May 8, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | -0.11% |
| 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% |