BlackRock Advantage Global Investor A MDGCX
31.58 USD -0.14 (-0.44%)
Regular-session close
Day range unavailable
27.00 52-week range 33.42
- YTD
- +14.13%
- 1 year
- +6.98%
MDGCX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 31.72 | 31.72 | 31.72 | 31.72 | -0.21 | -0.66% |
| Nov 11, 2026 | 31.93 | 31.93 | 31.93 | 31.93 | +0.43 | +1.37% |
| Nov 10, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | -0.20 | -0.63% |
| Nov 9, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | +0.79 | +2.56% |
| Nov 6, 2026 | 30.91 | 30.91 | 30.91 | 30.91 | +0.05 | +0.16% |
| Nov 5, 2026 | 30.86 | 30.86 | 30.86 | 30.86 | -1.36 | -4.22% |
| Nov 4, 2026 | 32.22 | 32.22 | 32.22 | 32.22 | +0.44 | +1.38% |
| Nov 3, 2026 | 31.78 | 31.78 | 31.78 | 31.78 | +0.03 | +0.09% |
| Nov 2, 2026 | 31.75 | 31.75 | 31.75 | 31.75 | -0.16 | -0.50% |
| Oct 30, 2026 | 31.91 | 31.91 | 31.91 | 31.91 | -0.58 | -1.79% |
| Oct 29, 2026 | 32.49 | 32.49 | 32.49 | 32.49 | -0.16 | -0.49% |
| Oct 28, 2026 | 32.65 | 32.65 | 32.65 | 32.65 | +0.22 | +0.68% |
| Oct 27, 2026 | 32.43 | 32.43 | 32.43 | 32.43 | +0.23 | +0.71% |
| Oct 26, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | +0.13 | +0.41% |
| Oct 23, 2026 | 32.07 | 32.07 | 32.07 | 32.07 | -0.13 | -0.40% |
| Oct 22, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | -0.51 | -1.56% |
| Oct 21, 2026 | 32.71 | 32.71 | 32.71 | 32.71 | +0.17 | +0.52% |
| Oct 20, 2026 | 32.54 | 32.54 | 32.54 | 32.54 | +0.13 | +0.40% |
| Oct 19, 2026 | 32.41 | 32.41 | 32.41 | 32.41 | +0.05 | +0.15% |
| Oct 16, 2026 | 32.36 | 32.36 | 32.36 | 32.36 | -0.26 | -0.80% |
| Oct 15, 2026 | 32.62 | 32.62 | 32.62 | 32.62 | +0.06 | +0.18% |
| Oct 14, 2026 | 32.56 | 32.56 | 32.56 | 32.56 | -0.31 | -0.94% |
| Oct 13, 2026 | 32.87 | 32.87 | 32.87 | 32.87 | -0.05 | -0.15% |
| Oct 12, 2026 | 32.92 | 32.92 | 32.92 | 32.92 | -0.06 | -0.18% |
| Oct 9, 2026 | 32.98 | 32.98 | 32.98 | 32.98 | +0.18 | +0.55% |
| Oct 8, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | -0.22 | -0.67% |
| Oct 7, 2026 | 33.02 | 33.02 | 33.02 | 33.02 | -0.21 | -0.63% |
| Oct 6, 2026 | 33.23 | 33.23 | 33.23 | 33.23 | +0.08 | +0.24% |
| Oct 5, 2026 | 33.15 | 33.15 | 33.15 | 33.15 | +0.19 | +0.58% |
| Oct 2, 2026 | 32.96 | 32.96 | 32.96 | 32.96 | +0.24 | +0.73% |
| Oct 1, 2026 | 32.72 | 32.72 | 32.72 | 32.72 | -0.02 | -0.06% |
| Sep 30, 2026 | 32.74 | 32.74 | 32.74 | 32.74 | -0.13 | -0.40% |
| Sep 29, 2026 | 32.87 | 32.87 | 32.87 | 32.87 | -0.04 | -0.12% |
| Sep 28, 2026 | 32.91 | 32.91 | 32.91 | 32.91 | -0.27 | -0.81% |
| Sep 25, 2026 | 33.18 | 33.18 | 33.18 | 33.18 | +0.26 | +0.79% |
| Sep 24, 2026 | 32.92 | 32.92 | 32.92 | 32.92 | -0.08 | -0.24% |
| Sep 23, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | -0.34 | -1.02% |
| Sep 22, 2026 | 33.34 | 33.34 | 33.34 | 33.34 | -0.01 | -0.03% |
| Sep 21, 2026 | 33.35 | 33.35 | 33.35 | 33.35 | +0.47 | +1.43% |
| Sep 18, 2026 | 32.88 | 32.88 | 32.88 | 32.88 | +0.02 | +0.06% |
| Sep 17, 2026 | 32.86 | 32.86 | 32.86 | 32.86 | +0.40 | +1.23% |
| Sep 16, 2026 | 32.46 | 32.46 | 32.46 | 32.46 | -0.15 | -0.46% |
| Sep 15, 2026 | 32.61 | 32.61 | 32.61 | 32.61 | -0.10 | -0.31% |
| Sep 14, 2026 | 32.71 | 32.71 | 32.71 | 32.71 | -0.34 | -1.03% |
| Sep 11, 2026 | 33.05 | 33.05 | 33.05 | 33.05 | +0.24 | +0.73% |
| Sep 10, 2026 | 32.81 | 32.81 | 32.81 | 32.81 | -0.23 | -0.70% |
| Sep 9, 2026 | 33.04 | 33.04 | 33.04 | 33.04 | -0.16 | -0.48% |
| Sep 8, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | -0.10 | -0.30% |
| Sep 4, 2026 | 33.30 | 33.30 | 33.30 | 33.30 | +0.02 | +0.06% |
| Sep 3, 2026 | 33.28 | 33.28 | 33.28 | 33.28 | +0.33 | +1.00% |
| Sep 2, 2026 | 32.95 | 32.95 | 32.95 | 32.95 | +0.08 | +0.24% |
| Sep 1, 2026 | 32.87 | 32.87 | 32.87 | 32.87 | -0.16 | -0.48% |
| Aug 31, 2026 | 33.03 | 33.03 | 33.03 | 33.03 | -0.07 | -0.21% |
| Aug 28, 2026 | 33.10 | 33.10 | 33.10 | 33.10 | -0.07 | -0.21% |
| Aug 27, 2026 | 33.17 | 33.17 | 33.17 | 33.17 | +0.15 | +0.45% |
| Aug 26, 2026 | 33.02 | 33.02 | 33.02 | 33.02 | -0.07 | -0.21% |
| Aug 25, 2026 | 33.09 | 33.09 | 33.09 | 33.09 | +0.13 | +0.39% |
| Aug 24, 2026 | 32.96 | 32.96 | 32.96 | 32.96 | -0.14 | -0.42% |
| Aug 21, 2026 | 33.10 | 33.10 | 33.10 | 33.10 | +0.21 | +0.64% |
| Aug 20, 2026 | 32.89 | 32.89 | 32.89 | 32.89 | -0.19 | -0.57% |
| Aug 19, 2026 | 33.08 | 33.08 | 33.08 | 33.08 | +0.07 | +0.21% |
| Aug 18, 2026 | 33.01 | 33.01 | 33.01 | 33.01 | -0.32 | -0.96% |
| Aug 17, 2026 | 33.33 | 33.33 | 33.33 | 33.33 | -0.07 | -0.21% |
| Aug 14, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | -0.02 | -0.06% |
| Aug 13, 2026 | 33.42 | 33.42 | 33.42 | 33.42 | +0.16 | +0.48% |
65 days, newest first. Daily bars as drawn on the MDGCX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.