Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Nasdaq - Delayed Quote USD

BlackRock Advantage Global R (MRGSX)

18.71
-1.21
(-6.07%)
At close: 8:03:55 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202518.7118.7118.7118.7118.71-
Apr 3, 202519.9219.9219.9219.9219.92-
Apr 2, 202520.8020.8020.8020.8020.80-
Apr 1, 202520.7220.7220.7220.7220.72-
Mar 31, 202520.6620.6620.6620.6620.66-
Mar 28, 202520.6520.6520.6520.6520.65-
Mar 27, 202521.0221.0221.0221.0221.02-
Mar 26, 202521.0321.0321.0321.0321.03-
Mar 25, 202521.2721.2721.2721.2721.27-
Mar 24, 202521.2021.2021.2021.2021.20-
Mar 21, 202520.9820.9820.9820.9820.98-
Mar 20, 202520.9820.9820.9820.9820.98-
Mar 19, 202521.0521.0521.0521.0521.05-
Mar 18, 202520.8620.8620.8620.8620.86-
Mar 17, 202520.9820.9820.9820.9820.98-
Mar 14, 202520.8120.8120.8120.8120.81-
Mar 13, 202520.4020.4020.4020.4020.40-
Mar 12, 202520.6120.6120.6120.6120.61-
Mar 11, 202520.4820.4820.4820.4820.48-
Mar 10, 202520.5920.5920.5920.5920.59-
Mar 7, 202521.1921.1921.1921.1921.19-
Mar 6, 202521.0521.0521.0521.0521.05-
Mar 5, 202521.3521.3521.3521.3521.35-
Mar 4, 202521.0521.0521.0521.0521.05-
Mar 3, 202521.1921.1921.1921.1921.19-
Feb 28, 202521.4321.4321.4321.4321.43-
Feb 27, 202521.2421.2421.2421.2421.24-
Feb 26, 202521.5421.5421.5421.5421.54-
Feb 25, 202521.5621.5621.5621.5621.56-
Feb 24, 202521.5321.5321.5321.5321.53-
Feb 21, 202521.6721.6721.6721.6721.67-
Feb 20, 202521.9721.9721.9721.9721.97-
Feb 19, 202522.0422.0422.0422.0422.04-
Feb 18, 202522.0422.0422.0422.0422.04-
Feb 14, 202521.9421.9421.9421.9421.94-
Feb 13, 202521.9421.9421.9421.9421.94-
Feb 12, 202521.7221.7221.7221.7221.72-
Feb 11, 202521.7521.7521.7521.7521.75-
Feb 10, 202521.7121.7121.7121.7121.71-
Feb 7, 202521.5721.5721.5721.5721.57-
Feb 6, 202521.7521.7521.7521.7521.75-
Feb 5, 202521.6721.6721.6721.6721.67-
Feb 4, 202521.5221.5221.5221.5221.52-
Feb 3, 202521.3421.3421.3421.3421.34-
Jan 31, 202521.5021.5021.5021.5021.50-
Jan 30, 202521.6621.6621.6621.6621.66-
Jan 29, 202521.5221.5221.5221.5221.52-
Jan 28, 202521.5721.5721.5721.5721.57-
Jan 27, 202521.4121.4121.4121.4121.41-
Jan 24, 202521.7521.7521.7521.7521.75-
Jan 23, 202521.7921.7921.7921.7921.79-
Jan 22, 202521.6721.6721.6721.6721.67-
Jan 21, 202521.5821.5821.5821.5821.58-
Jan 17, 202521.4021.4021.4021.4021.40-
Jan 16, 202521.2421.2421.2421.2421.24-
Jan 15, 202521.2421.2421.2421.2421.24-
Jan 14, 202520.8820.8820.8820.8820.88-
Jan 13, 202520.7820.7820.7820.7820.78-
Jan 10, 202520.8120.8120.8120.8120.81-
Jan 8, 202521.1721.1721.1721.1721.17-
Jan 7, 202521.1221.1221.1221.1221.12-
Jan 6, 202521.2721.2721.2721.2721.27-
Jan 3, 202521.1221.1221.1221.1221.12-
Jan 2, 202520.8820.8820.8820.8820.88-
Dec 31, 202420.9020.9020.9020.9020.90-
Dec 30, 202420.9720.9720.9720.9720.97-
Dec 27, 202421.1321.1321.1321.1321.13-
Dec 26, 202421.3121.3121.3121.3121.31-
Dec 24, 202421.3121.3121.3121.3121.31-
Dec 23, 202421.1521.1521.1521.1521.15-
Dec 20, 202421.0321.0321.0321.0321.03-
Dec 19, 202420.8620.8620.8620.8620.86-
Dec 18, 202420.9020.9020.9020.9020.90-
Dec 17, 202421.4821.4821.4821.4821.48-
Dec 16, 202421.5721.5721.5721.5721.57-
Dec 13, 202421.5421.5421.5421.5421.54-
Dec 12, 202421.5921.5921.5921.5921.59-
Dec 11, 202421.7521.7521.7521.7521.75-
Dec 10, 2024 0.26 Dividend
Dec 10, 202421.5921.5921.5921.5921.59-
Dec 10, 2024 3.34 Capital Gains
Dec 9, 202425.3225.3225.3225.3221.71-
Dec 6, 202425.4525.4525.4525.4521.83-
Dec 5, 202425.4725.4725.4725.4721.84-
Dec 4, 202425.4425.4425.4425.4421.82-
Dec 3, 202425.3325.3325.3325.3321.72-
Dec 2, 202425.2625.2625.2625.2621.66-
Nov 29, 202425.1825.1825.1825.1821.59-
Nov 27, 202425.0125.0125.0125.0121.45-
Nov 26, 202425.0625.0625.0625.0621.49-
Nov 25, 202424.9824.9824.9824.9821.42-
Nov 22, 202424.9524.9524.9524.9521.40-
Nov 21, 202424.8624.8624.8624.8621.32-
Nov 20, 202424.7324.7324.7324.7321.21-
Nov 19, 202424.7624.7624.7624.7621.23-
Nov 18, 202424.6424.6424.6424.6421.13-
Nov 15, 202424.5424.5424.5424.5421.05-
Nov 14, 202424.7624.7624.7624.7621.23-
Nov 13, 202424.8524.8524.8524.8521.31-
Nov 12, 202424.9424.9424.9424.9421.39-
Nov 11, 202425.0825.0825.0825.0821.51-
Nov 8, 202425.0825.0825.0825.0821.51-
Nov 7, 202425.1125.1125.1125.1121.53-
Nov 6, 202424.9124.9124.9124.9121.36-
Nov 5, 202424.6424.6424.6424.6421.13-
Nov 4, 202424.3224.3224.3224.3220.86-
Nov 1, 202424.3024.3024.3024.3020.84-
Oct 31, 202424.1924.1924.1924.1920.74-
Oct 30, 202424.5224.5224.5224.5221.03-
Oct 29, 202424.6124.6124.6124.6121.11-
Oct 28, 202424.6324.6324.6324.6321.12-
Oct 25, 202424.5424.5424.5424.5421.05-
Oct 24, 202424.5824.5824.5824.5821.08-
Oct 23, 202424.5224.5224.5224.5221.03-
Oct 22, 202424.7424.7424.7424.7421.22-
Oct 21, 202424.8224.8224.8224.8221.29-
Oct 18, 202424.9124.9124.9124.9121.36-
Oct 17, 202424.7924.7924.7924.7921.26-
Oct 16, 202424.7624.7624.7624.7621.23-
Oct 15, 202424.6424.6424.6424.6421.13-
Oct 14, 202424.9024.9024.9024.9021.35-
Oct 11, 202424.7324.7324.7324.7321.21-
Oct 10, 202424.5524.5524.5524.5521.05-
Oct 9, 202424.5824.5824.5824.5821.08-
Oct 8, 202424.4824.4824.4824.4820.99-
Oct 7, 202424.3924.3924.3924.3920.92-
Oct 4, 202424.5524.5524.5524.5521.05-
Oct 3, 202424.3424.3424.3424.3420.87-
Oct 2, 202424.4424.4424.4424.4420.96-
Oct 1, 202424.4124.4124.4124.4120.93-
Sep 30, 202424.5724.5724.5724.5721.07-
Sep 27, 202424.5124.5124.5124.5121.02-
Sep 26, 202424.6224.6224.6224.6221.11-
Sep 25, 202424.3624.3624.3624.3620.89-
Sep 24, 202424.4024.4024.4024.4020.93-
Sep 23, 202424.2724.2724.2724.2720.81-
Sep 20, 202424.2224.2224.2224.2220.77-
Sep 19, 202424.2924.2924.2924.2920.83-
Sep 18, 202423.8623.8623.8623.8620.46-
Sep 17, 202423.9023.9023.9023.9020.50-
Sep 16, 202423.9223.9223.9223.9220.51-
Sep 13, 202423.8523.8523.8523.8520.45-
Sep 12, 202423.7423.7423.7423.7420.36-
Sep 11, 202423.5623.5623.5623.5620.20-
Sep 10, 202423.3223.3223.3223.3220.00-
Sep 9, 202423.3123.3123.3123.3119.99-
Sep 6, 202423.0723.0723.0723.0719.78-
Sep 5, 202423.4623.4623.4623.4620.12-
Sep 4, 202423.4923.4923.4923.4920.14-
Sep 3, 202423.5723.5723.5723.5720.21-
Aug 30, 202424.0924.0924.0924.0920.66-
Aug 29, 202423.9023.9023.9023.9020.50-
Aug 28, 202423.8523.8523.8523.8520.45-
Aug 27, 202424.0024.0024.0024.0020.58-
Aug 26, 202423.9423.9423.9423.9420.53-
Aug 23, 202424.0224.0224.0224.0220.60-
Aug 22, 202423.7123.7123.7123.7120.33-
Aug 21, 202423.8823.8823.8823.8820.48-
Aug 20, 202423.7623.7623.7623.7620.38-
Aug 19, 202423.8523.8523.8523.8520.45-
Aug 16, 202423.6023.6023.6023.6020.24-
Aug 15, 202423.5123.5123.5123.5120.16-
Aug 14, 202423.1423.1423.1423.1419.84-
Aug 13, 202423.0923.0923.0923.0919.80-
Aug 12, 202422.7722.7722.7722.7719.53-
Aug 9, 202422.7622.7622.7622.7619.52-
Aug 8, 202422.6622.6622.6622.6619.43-
Aug 7, 202422.1622.1622.1622.1619.00-
Aug 6, 202422.2122.2122.2122.2119.05-
Aug 5, 202422.1222.1222.1222.1218.97-
Aug 2, 202422.7322.7322.7322.7319.49-
Aug 1, 202423.2223.2223.2223.2219.91-
Jul 31, 202423.6723.6723.6723.6720.30-
Jul 30, 202423.2823.2823.2823.2819.96-
Jul 29, 202423.3723.3723.3723.3720.04-
Jul 26, 202423.4023.4023.4023.4020.07-
Jul 25, 202423.1323.1323.1323.1319.84-
Jul 24, 202423.2023.2023.2023.2019.90-
Jul 23, 202423.6423.6423.6423.6420.27-
Jul 22, 202423.6623.6623.6623.6620.29-
Jul 19, 202423.4223.4223.4223.4220.08-
Jul 18, 202423.5623.5623.5623.5620.20-
Jul 17, 202423.8223.8223.8223.8220.43-
Jul 16, 202424.1824.1824.1824.1820.74-
Jul 15, 202424.0424.0424.0424.0420.62-
Jul 12, 202424.0524.0524.0524.0520.62-
Jul 11, 202423.8523.8523.8523.8520.45-
Jul 10, 202423.9723.9723.9723.9720.56-
Jul 9, 202423.7323.7323.7323.7320.35-
Jul 8, 202423.7423.7423.7423.7420.36-
Jul 5, 202423.7723.7723.7723.7720.38-
Jul 3, 202423.6523.6523.6523.6520.28-
Jul 2, 202423.4923.4923.4923.4920.14-
Jul 1, 202423.4023.4023.4023.4020.07-
Jun 28, 202423.3523.3523.3523.3520.02-
Jun 27, 202423.4223.4223.4223.4220.08-
Jun 26, 202423.3723.3723.3723.3720.04-
Jun 25, 202423.3923.3923.3923.3920.06-
Jun 24, 202423.2823.2823.2823.2819.96-
Jun 21, 202423.3423.3423.3423.3420.02-
Jun 20, 202423.3723.3723.3723.3720.04-
Jun 18, 202423.4023.4023.4023.4020.07-
Jun 17, 202423.3023.3023.3023.3019.98-
Jun 14, 202423.1623.1623.1623.1619.86-
Jun 13, 202423.2023.2023.2023.2019.90-
Jun 12, 202423.2723.2723.2723.2719.96-
Jun 11, 202423.0523.0523.0523.0519.77-
Jun 10, 202423.0623.0623.0623.0619.78-
Jun 7, 202422.9722.9722.9722.9719.70-
Jun 6, 202423.0623.0623.0623.0619.78-
Jun 5, 202423.0123.0123.0123.0119.73-
Jun 4, 202422.7422.7422.7422.7419.50-
Jun 3, 202422.7522.7522.7522.7519.51-
May 31, 202422.6822.6822.6822.6819.45-
May 30, 202422.5622.5622.5622.5619.35-
May 29, 202422.6522.6522.6522.6519.42-
May 28, 202422.8422.8422.8422.8419.59-
May 24, 202422.8222.8222.8222.8219.57-
May 23, 202422.7022.7022.7022.7019.47-
May 22, 202422.8022.8022.8022.8019.55-
May 21, 202422.8922.8922.8922.8919.63-
May 20, 202422.8622.8622.8622.8619.60-
May 17, 202422.8022.8022.8022.8019.55-
May 16, 202422.7322.7322.7322.7319.49-
May 15, 202422.8022.8022.8022.8019.55-
May 14, 202422.5322.5322.5322.5319.32-
May 13, 202422.4222.4222.4222.4219.23-
May 10, 202422.3922.3922.3922.3919.20-
May 9, 202422.3522.3522.3522.3519.17-
May 8, 202422.2422.2422.2422.2419.07-
May 7, 202422.2622.2622.2622.2619.09-
May 6, 202422.2522.2522.2522.2519.08-
May 3, 202422.0522.0522.0522.0518.91-
May 2, 202421.8021.8021.8021.8018.70-
May 1, 202421.5121.5121.5121.5118.45-
Apr 30, 202421.5521.5521.5521.5518.48-
Apr 29, 202421.8921.8921.8921.8918.77-
Apr 26, 202421.8321.8321.8321.8318.72-
Apr 25, 202421.6221.6221.6221.6218.54-
Apr 24, 202421.7021.7021.7021.7018.61-
Apr 23, 202421.7421.7421.7421.7418.64-
Apr 22, 202421.4921.4921.4921.4918.43-
Apr 19, 202421.2721.2721.2721.2718.24-
Apr 18, 202421.4521.4521.4521.4518.40-
Apr 17, 202421.5021.5021.5021.5018.44-
Apr 16, 202421.6121.6121.6121.6118.53-
Apr 15, 202421.7521.7521.7521.7518.65-
Apr 12, 202421.9721.9721.9721.9718.84-
Apr 11, 202422.2822.2822.2822.2819.11-
Apr 10, 202422.1522.1522.1522.1519.00-
Apr 9, 202422.3622.3622.3622.3619.18-
Apr 8, 202422.3522.3522.3522.3519.17-
Apr 5, 202422.3722.3722.3722.3719.18-

Related Tickers

RYGBX Rydex Government Long Bd 1.2x Strat Inv
110.48
+1.40%
 
CLDIX Calvert Core Bond I
15.91
0.00%
 
SIUPX Guggenheim Core Bond Fund P
16.49
0.00%
 
CADOX Columbia Minnesota Tax-Exempt Inst2
19.55
+0.46%
 
CMNZX Columbia Minnesota Tax-Exempt Inst
19.56
+0.46%
 
CNYRX Columbia Strat New York Muncpl Inc Inst2
26.03
+0.42%
 
CNYZX Columbia Strat New York Muncpl Inc Inst
26.09
+0.42%
 
CCAZX Columbia Strat CA Muncpl Inc Inst
26.95
+0.41%
 
CCXYX Columbia Strategic California Municipal Income Fund
27.09
+0.41%
 
PTIMX Performance Trust Municipal Bond Instl
22.66
+0.40%
 
CNTYX Columbia Strat New York Muncpl Inc Inst3
26.10
+0.38%
 
CNFRX Columbia Bond Inst2
29.97
+0.13%
 
CNDAX Columbia Bond A
30.05
+0.13%
 
UMMDX Columbia Bond Fund - S
30.05
+0.13%
 
UMMGX Columbia Bond Fund
30.05
+0.13%
 
CBFYX Columbia Bond Inst3
30.11
+0.13%
 
VWSUX Vanguard Ultra Short-Term Tx-Ex Adm
15.82
0.00%
 
GMODX GMO Opportunistic Income Fund
24.47
+0.08%
 
JIMEX Johnson Institutional Intermediate Bd F
15.12
+0.07%
 
CLDAX Calvert Core Bond A
15.89
+0.06%
 
CLDRX Calvert Core Bond Income R6
15.91
+0.06%
 
GIUSX Guggenheim Core Bond Fund Institutional
16.46
+0.06%
 
SIUSX Guggenheim Core Bond Fund A
16.48
+0.06%
 
VCOBX Vanguard Core Bond Fund
18.15
+0.06%
 
MWFEX Metropolitan West Funds - Flexible Income Fund
38.33
+0.05%
 
PTIAX Performance Trust Total Return Bd Inst
19.95
+0.05%
 
PTAOX Performance Trust Total Return Bd A
19.97
+0.05%
 
LPRKX BlackRock LifePath Dyn 2040 R
16.17
0.00%
 
LPHIX BlackRock LifePath Dyn 2045 Instl
16.98
0.00%
 
LPHAX BlackRock LifePath Dyn 2045 Investor A
16.85
0.00%
 
LPVAX BlackRock LifePath Dyn 2055 Investor A
18.07
0.00%
 
LPHKX BlackRock LifePath Dyn 2045 K
17.27
0.00%
 
LPSFX BlackRock LifePath Dyn 2040 K
16.78
0.00%
 
LPRPX BlackRock LifePath Dyn 2050 R
21.16
0.00%
 
LPVRX BlackRock LifePath Dyn 2055 R
17.96
0.00%
 
GIBAX Guggenheim Total Return Bond A
23.98
0.00%
 
GIBIX Guggenheim Total Return Bond Instl
24.00
0.00%
 
LPHRX BlackRock LifePath Dyn 2045 R
16.73
0.00%
 
STLFX BlackRock LifePath Dynamic 2050 Fund
21.56
0.00%
 
LPJIX BlackRock LifePath Dyn 2035 Instl
15.25
0.00%
 
LPJKX BlackRock LifePath Dyn 2035 K
15.55
0.00%
 
STLEX BlackRock LifePath Dynamic 2040 Fund
16.59
0.00%
 
LPVKX BlackRock LifePath Dyn 2055 K
18.64
0.00%
 
LPVIX BlackRock LifePath Dyn 2055 Instl
18.26
0.00%
 
LPSGX BlackRock LifePath Dyn 2050 K
21.73
0.00%
 
LPRFX BlackRock LifePath Dyn 2050 Investor A
21.37
0.00%
 
GILDX Guggenheim Limited Duration A
24.59
-0.04%
 
GILHX Guggenheim Limited Duration Instl
24.58
-0.04%
 
GIKRX Guggenheim Limited Duration R6
24.57
-0.04%
 
GIBRX Guggenheim Total Return Bond R6
24.01
-0.04%
 
GILPX Guggenheim Limited Duration P
24.57
-0.08%
 
ARINX Archer Income
18.14
-0.11%
 
CDSIX Calvert Short Duration Income Fund
15.84
-0.13%
 
CDSRX Calvert Short Duration Income R6
15.84
-0.13%
 
CSDAX Calvert Short Duration Income A
15.73
-0.13%
 
MGBIX AMG GW&K ESG Bond I
21.82
-0.14%
 
VGCAX Vanguard Global Credit Bond Admiral
19.09
-0.21%
 
VTSPX Vanguard Shrt-Term Infl-Prot Sec Idx Ins
25.04
-0.24%
 
CTIVX Columbia Strategic Income Inst2
21.42
-0.33%
 
LSIZX Columbia Strategic Income Inst
21.40
-0.33%
 
CPHUX Columbia Strategic Income Inst3
21.32
-0.33%
 
BIVSX Invenomic Super Institutional
17.73
-0.34%
 
BIVIX Invenomic Institutional
17.47
-0.40%
 
BIVRX Invenomic Investor
17.11
-0.41%
 
HMEZX NexPoint Merger Arbitrage Z
19.61
-0.46%
 
GIOIX Guggenheim Macro Opportunities Instl
24.54
-0.49%
 
GIOSX Guggenheim Macro Opportunities R6
24.53
-0.53%
 
GIOPX Guggenheim Macro Opportunities P
24.51
-0.53%
 
GIOAX Guggenheim Macro Opportunities A
24.50
-0.53%
 
FTMAX First Trust Multi-Strategy Cl A
23.33
-0.60%
 
MIFIX Miller Intermediate Bond I
16.07
-0.62%
 
FTMCX First Trust Multi-Strategy Cl C
23.87
-0.62%
 
FTMIX First Trust Multi-Strategy Cl I
23.83
-0.63%
 
RFRFX Columbia Floating Rate Inst2
32.71
-0.67%
 
CFRYX Columbia Floating Rate Inst3
32.56
-0.67%
 
CFRZX Columbia Floating Rate Inst
32.53
-0.67%
 
TGUNX TCW Funds, Inc. - TCW New America Premier Equities Fund
30.95
-0.67%
 
GIFSX Guggenheim Floating Rate Strats R6
23.54
-0.72%
 
GIFIX Guggenheim Floating Rate Strats Instl
23.53
-0.72%
 
GIFPX Guggenheim Floating Rate Strats P
23.52
-0.72%
 
NFRIX Nuveen Floating Rate Income I
17.68
-0.73%
 
NFRFX Nuveen Floating Rate Income R6
17.75
-0.78%
 
NFRAX Nuveen Floating Rate Income A
17.66
-0.79%
 
VEGBX Vanguard Emerging Markets Bond Admiral
23.23
-0.81%
 
NPSFX Nuveen Preferred Secs & Inc R6
15.45
-0.83%
 
NPSRX Nuveen Preferred Secs & Inc I
15.41
-0.84%
 
NPSAX Nuveen Preferred Secs & Inc A
15.39
-0.84%
 
DPIAX Destra Flaherty & Crumrine Preferred and Income Fund
16.56
-0.84%
 
DPIIX Destra Flaherty & Crumrine Preferred and Income Fund
16.48
-0.84%
 
BREKX BlackRock ETF Trust - BlackRock International Dividend ETF
34.59
-0.86%
 
CPIEX Counterpoint Tactical Equity I
22.98
-0.17%
 
CPAEX Counterpoint Tactical Equity A
22.47
-0.18%
 
CPCEX Counterpoint Tactical Equity C
20.97
-0.19%
 
FPEFX First Trust Preferred Sec & Inc F
19.48
-1.02%
 
FPEIX First Trust Preferred Sec & Inc I
19.40
-1.02%
 
FPEAX First Trust Preferred Sec & Inc A
19.20
-1.03%
 
GHVIX GMO High Yield VI
16.56
-1.19%
 
GMOZX GMO High Yield I
16.52
-1.20%
 
NCSRX Nuveen High Yield Income R6
17.34
-1.20%
 
NCOIX Nuveen High Yield Income I
17.25
-1.20%