MALOX - BlackRock Global Allocation Fund, Inc. Institutional Shares

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 10, 202019.9019.9019.9019.9019.90-
Jul 09, 202019.8219.8219.8219.8219.82-
Jul 08, 202019.8819.8819.8819.8819.88-
Jul 07, 202019.7319.7319.7319.7319.73-
Jul 06, 202019.8619.8619.8619.8619.86-
Jul 02, 202019.5919.5919.5919.5919.59-
Jul 01, 202019.4719.4719.4719.4719.47-
Jun 30, 202019.4319.4319.4319.4319.43-
Jun 29, 202019.2919.2919.2919.2919.29-
Jun 26, 202019.1519.1519.1519.1519.15-
Jun 25, 202019.3919.3919.3919.3919.39-
Jun 24, 202019.2719.2719.2719.2719.27-
Jun 23, 202019.6019.6019.6019.6019.60-
Jun 22, 202019.4919.4919.4919.4919.49-
Jun 19, 202019.4019.4019.4019.4019.40-
Jun 18, 202019.4119.4119.4119.4119.41-
Jun 17, 202019.4219.4219.4219.4219.42-
Jun 16, 202019.4119.4119.4119.4119.41-
Jun 15, 202019.1919.1919.1919.1919.19-
Jun 12, 202019.1019.1019.1019.1019.10-
Jun 11, 202018.9518.9518.9518.9518.95-
Jun 10, 202019.6519.6519.6519.6519.65-
Jun 09, 202019.6519.6519.6519.6519.65-
Jun 08, 202019.7119.7119.7119.7119.71-
Jun 05, 202019.3419.3419.3419.3419.34-
Jun 04, 202019.3419.3419.3419.3419.34-
Jun 03, 202019.3919.3919.3919.3919.39-
Jun 02, 202019.2219.2219.2219.2219.22-
Jun 01, 202019.1319.1319.1319.1319.13-
May 29, 202019.0319.0319.0319.0319.03-
May 28, 202018.9418.9418.9418.9418.94-
May 27, 202018.9318.9318.9318.9318.93-
May 26, 202018.7618.7618.7618.7618.76-
May 22, 202018.5918.5918.5918.5918.59-
May 21, 202018.6018.6018.6018.6018.60-
May 20, 202018.6818.6818.6818.6818.68-
May 19, 202018.4818.4818.4818.4818.48-
May 18, 202018.5418.5418.5418.5418.54-
May 15, 202018.2018.2018.2018.2018.20-
May 14, 202018.1718.1718.1718.1718.17-
May 13, 202018.0918.0918.0918.0918.09-
May 12, 202018.2318.2318.2318.2318.23-
May 11, 202018.3718.3718.3718.3718.37-
May 08, 202018.4118.4118.4118.4118.41-
May 07, 202018.2518.2518.2518.2518.25-
May 06, 202018.0618.0618.0618.0618.06-
May 05, 202018.1418.1418.1418.1418.14-
May 04, 202018.0418.0418.0418.0418.04-
May 01, 202018.0418.0418.0418.0418.04-
Apr 30, 202018.3218.3218.3218.3218.32-
Apr 29, 202018.4718.4718.4718.4718.47-
Apr 28, 202018.1918.1918.1918.1918.19-
Apr 27, 202018.1918.1918.1918.1918.19-
Apr 24, 202018.0318.0318.0318.0318.03-
Apr 23, 202017.8817.8817.8817.8817.88-
Apr 22, 202017.8517.8517.8517.8517.85-
Apr 21, 202017.6117.6117.6117.6117.61-
Apr 20, 202017.9317.9317.9317.9317.93-
Apr 17, 202018.0818.0818.0818.0818.08-
Apr 16, 202017.8117.8117.8117.8117.81-
Apr 15, 202017.7417.7417.7417.7417.74-
Apr 14, 202017.9717.9717.9717.9717.97-
Apr 13, 202017.6417.6417.6417.6417.64-
Apr 09, 202017.6917.6917.6917.6917.69-
Apr 08, 202017.5017.5017.5017.5017.50-
Apr 07, 202017.2017.2017.2017.2017.20-
Apr 06, 202017.2017.2017.2017.2017.20-
Apr 03, 202016.5716.5716.5716.5716.57-
Apr 02, 202016.7216.7216.7216.7216.72-
Apr 01, 202016.5316.5316.5316.5316.53-
Mar 31, 202016.9416.9416.9416.9416.94-
Mar 30, 202017.0817.0817.0817.0817.08-
Mar 27, 202016.8416.8416.8416.8416.84-
Mar 26, 202017.1717.1717.1717.1717.17-
Mar 25, 202016.5816.5816.5816.5816.58-
Mar 24, 202016.3816.3816.3816.3816.38-
Mar 23, 202015.5815.5815.5815.5815.58-
Mar 20, 202015.7515.7515.7515.7515.75-
Mar 19, 202015.8415.8415.8415.8415.84-
Mar 18, 202015.7215.7215.7215.7215.72-
Mar 17, 202016.3816.3816.3816.3816.38-
Mar 16, 202016.1016.1016.1016.1016.10-
Mar 13, 202017.1717.1717.1717.1717.17-
Mar 12, 202016.6516.6516.6516.6516.65-
Mar 11, 202017.7017.7017.7017.7017.70-
Mar 10, 202018.1518.1518.1518.1518.15-
Mar 09, 202017.9417.9417.9417.9417.94-
Mar 06, 202018.7018.7018.7018.7018.70-
Mar 05, 202018.8418.8418.8418.8418.84-
Mar 04, 202019.1319.1319.1319.1319.13-
Mar 03, 202018.7518.7518.7518.7518.75-
Mar 02, 202018.9318.9318.9318.9318.93-
Feb 28, 202018.5918.5918.5918.5918.59-
Feb 27, 202018.6618.6618.6618.6618.66-
Feb 26, 202019.0419.0419.0419.0419.04-
Feb 25, 202019.0619.0619.0619.0619.06-
Feb 24, 202019.3319.3319.3319.3319.33-
Feb 21, 202019.7119.7119.7119.7119.71-
Feb 20, 202019.7819.7819.7819.7819.78-
Feb 19, 202019.8719.8719.8719.8719.87-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...