UK markets close in 6 hours 48 minutes

Brookfield Global Listed InfrastructureC (BGLCX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
12.18-0.10 (-0.81%)
At close: 08:00PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 202412.1812.1812.1812.1812.18-
24 Jun 202412.2812.2812.2812.2812.28-
21 Jun 202412.1212.1212.1212.1212.12-
20 Jun 202412.2412.2412.2412.2412.24-
18 Jun 202412.1512.1512.1512.1512.15-
17 Jun 202412.1112.1112.1112.1112.11-
14 Jun 202412.2512.2512.2512.2512.25-
13 Jun 202412.2812.2812.2812.2812.28-
12 Jun 202412.2612.2612.2612.2612.26-
11 Jun 202412.2512.2512.2512.2512.25-
10 Jun 202412.3612.3612.3612.3612.36-
07 Jun 202412.3312.3312.3312.3312.33-
06 Jun 202412.4812.4812.4812.4812.48-
05 Jun 202412.5112.5112.5112.5112.51-
04 Jun 202412.5112.5112.5112.5112.51-
03 Jun 202412.4812.4812.4812.4812.48-
31 May 202412.5412.5412.5412.5412.54-
30 May 202412.3312.3312.3312.3312.33-
29 May 202412.1812.1812.1812.1812.18-
28 May 202412.3212.3212.3212.3212.32-
24 May 202412.3712.3712.3712.3712.37-
23 May 202412.3412.3412.3412.3412.34-
22 May 202412.5512.5512.5512.5512.55-
21 May 202412.6512.6512.6512.6512.65-
20 May 202412.6312.6312.6312.6312.63-
17 May 202412.6712.6712.6712.6712.67-
16 May 202412.6712.6712.6712.6712.67-
15 May 202412.6512.6512.6512.6512.65-
14 May 202412.5312.5312.5312.5312.53-
13 May 202412.4612.4612.4612.4612.46-
10 May 202412.4812.4812.4812.4812.48-
09 May 202412.4812.4812.4812.4812.48-
08 May 202412.3512.3512.3512.3512.35-
07 May 202412.3212.3212.3212.3212.32-
06 May 202412.2312.2312.2312.2312.23-
03 May 202412.1912.1912.1912.1912.19-
02 May 202412.1012.1012.1012.1012.10-
01 May 202411.9411.9411.9411.9411.94-
30 Apr 202411.8611.8611.8611.8611.86-
29 Apr 202412.0312.0312.0312.0312.03-
26 Apr 202411.9011.9011.9011.9011.90-
25 Apr 202411.9711.9711.9711.9711.97-
24 Apr 202411.9511.9511.9511.9511.95-
23 Apr 202411.9611.9611.9611.9611.96-
22 Apr 202411.8711.8711.8711.8711.87-
19 Apr 202411.7611.7611.7611.7611.76-
18 Apr 202411.6611.6611.6611.6611.66-
17 Apr 202411.6211.6211.6211.6211.62-
16 Apr 202411.5111.5111.5111.5111.51-
15 Apr 202411.6611.6611.6611.6611.66-
12 Apr 202411.7811.7811.7811.7811.78-
11 Apr 202411.8711.8711.8711.8711.87-
10 Apr 202411.9011.9011.9011.9011.90-
09 Apr 202412.1012.1012.1012.1012.10-
08 Apr 202412.0212.0212.0212.0212.02-
05 Apr 202411.9811.9811.9811.9811.98-
04 Apr 202412.0012.0012.0012.0012.00-
03 Apr 202412.0312.0312.0312.0312.03-
02 Apr 202412.0412.0412.0412.0412.04-
01 Apr 202412.0812.0812.0812.0812.08-
28 Mar 202412.1712.1712.1712.1712.17-
27 Mar 202412.1612.1612.1612.1612.16-
26 Mar 202411.9411.9411.9411.9411.94-
25 Mar 202412.0312.0312.0312.0312.03-
22 Mar 202412.0212.0212.0212.0212.02-
21 Mar 202412.0312.0312.0312.0312.03-
21 Mar 20240.034 Dividend
20 Mar 202412.1012.1012.1012.1012.07-
19 Mar 202412.0212.0212.0212.0211.99-
18 Mar 202412.0012.0012.0012.0011.97-
15 Mar 202412.0112.0112.0112.0111.98-
14 Mar 202411.9911.9911.9911.9911.96-
13 Mar 202412.0812.0812.0812.0812.05-
12 Mar 202412.0612.0612.0612.0612.03-
11 Mar 202412.1412.1412.1412.1412.11-
08 Mar 202412.1012.1012.1012.1012.07-
07 Mar 202412.0912.0912.0912.0912.06-
06 Mar 202412.0112.0112.0112.0111.98-
05 Mar 202411.9011.9011.9011.9011.87-
04 Mar 202411.8911.8911.8911.8911.86-
01 Mar 202411.8411.8411.8411.8411.81-
29 Feb 202411.8311.8311.8311.8311.80-
28 Feb 202411.7611.7611.7611.7611.73-
27 Feb 202411.7911.7911.7911.7911.76-
26 Feb 202411.7411.7411.7411.7411.71-
23 Feb 202411.8711.8711.8711.8711.84-
22 Feb 202411.8411.8411.8411.8411.81-
21 Feb 202411.8511.8511.8511.8511.82-
20 Feb 202411.7711.7711.7711.7711.74-
16 Feb 202411.7311.7311.7311.7311.70-
15 Feb 202411.7211.7211.7211.7211.69-
14 Feb 202411.5511.5511.5511.5511.52-
13 Feb 202411.5311.5311.5311.5311.50-
12 Feb 202411.7311.7311.7311.7311.70-
09 Feb 202411.6511.6511.6511.6511.62-
08 Feb 202411.6611.6611.6611.6611.63-
07 Feb 202411.7411.7411.7411.7411.71-
06 Feb 202411.7711.7711.7711.7711.74-
05 Feb 202411.6911.6911.6911.6911.66-
02 Feb 202411.8311.8311.8311.8311.80-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...