UK markets open in 7 hours 25 minutes

Brookfield Global Listed InfrastructureY (BGLYX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
12.87+0.02 (+0.16%)
At close: 06:46PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 2024------
20 May 202412.8512.8512.8512.8512.85-
17 May 202412.8912.8912.8912.8912.89-
16 May 202412.8812.8812.8812.8812.88-
15 May 202412.8712.8712.8712.8712.87-
14 May 202412.7412.7412.7412.7412.74-
13 May 202412.6712.6712.6712.6712.67-
10 May 202412.6912.6912.6912.6912.69-
09 May 202412.6912.6912.6912.6912.69-
08 May 202412.5612.5612.5612.5612.56-
07 May 202412.5312.5312.5312.5312.53-
06 May 202412.4312.4312.4312.4312.43-
03 May 202412.4012.4012.4012.4012.40-
02 May 202412.3012.3012.3012.3012.30-
01 May 202412.1312.1312.1312.1312.13-
30 Apr 202412.0512.0512.0512.0512.05-
29 Apr 202412.2312.2312.2312.2312.23-
26 Apr 202412.1012.1012.1012.1012.10-
25 Apr 202412.1612.1612.1612.1612.16-
24 Apr 202412.1512.1512.1512.1512.15-
23 Apr 202412.1612.1612.1612.1612.16-
22 Apr 202412.0712.0712.0712.0712.07-
19 Apr 202411.9611.9611.9611.9611.96-
18 Apr 202411.8511.8511.8511.8511.85-
17 Apr 202411.8111.8111.8111.8111.81-
16 Apr 202411.7011.7011.7011.7011.70-
15 Apr 202411.8511.8511.8511.8511.85-
12 Apr 202411.9711.9711.9711.9711.97-
11 Apr 202412.0612.0612.0612.0612.06-
10 Apr 202412.0912.0912.0912.0912.09-
09 Apr 202412.3012.3012.3012.3012.30-
08 Apr 202412.2112.2112.2112.2112.21-
05 Apr 202412.1712.1712.1712.1712.17-
04 Apr 202412.1912.1912.1912.1912.19-
03 Apr 202412.2212.2212.2212.2212.22-
02 Apr 202412.2312.2312.2312.2312.23-
01 Apr 202412.2712.2712.2712.2712.27-
28 Mar 202412.3612.3612.3612.3612.36-
27 Mar 202412.3512.3512.3512.3512.35-
26 Mar 202412.1312.1312.1312.1312.13-
25 Mar 202412.2212.2212.2212.2212.22-
22 Mar 202412.2112.2112.2112.2112.21-
21 Mar 202412.2212.2212.2212.2212.22-
21 Mar 20240.064 Dividend
20 Mar 202412.3212.3212.3212.3212.26-
19 Mar 202412.2312.2312.2312.2312.17-
18 Mar 202412.2112.2112.2112.2112.15-
15 Mar 202412.2212.2212.2212.2212.16-
14 Mar 202412.2012.2012.2012.2012.14-
13 Mar 202412.3012.3012.3012.3012.24-
12 Mar 202412.2712.2712.2712.2712.21-
11 Mar 202412.3512.3512.3512.3512.29-
08 Mar 202412.3212.3212.3212.3212.26-
07 Mar 202412.3012.3012.3012.3012.24-
06 Mar 202412.2212.2212.2212.2212.16-
05 Mar 202412.1112.1112.1112.1112.05-
04 Mar 202412.1012.1012.1012.1012.04-
01 Mar 202412.0512.0512.0512.0511.99-
29 Feb 202412.0312.0312.0312.0311.97-
28 Feb 202411.9611.9611.9611.9611.90-
27 Feb 202411.9911.9911.9911.9911.93-
26 Feb 202411.9411.9411.9411.9411.88-
23 Feb 202412.0812.0812.0812.0812.02-
22 Feb 202412.0512.0512.0512.0511.99-
21 Feb 202412.0512.0512.0512.0511.99-
20 Feb 202411.9711.9711.9711.9711.91-
16 Feb 202411.9311.9311.9311.9311.87-
15 Feb 202411.9211.9211.9211.9211.86-
14 Feb 202411.7411.7411.7411.7411.68-
13 Feb 202411.7311.7311.7311.7311.67-
12 Feb 202411.9211.9211.9211.9211.86-
09 Feb 202411.8511.8511.8511.8511.79-
08 Feb 202411.8611.8611.8611.8611.80-
07 Feb 202411.9411.9411.9411.9411.88-
06 Feb 202411.9711.9711.9711.9711.91-
05 Feb 202411.8911.8911.8911.8911.83-
02 Feb 202412.0312.0312.0312.0311.97-
01 Feb 202412.1912.1912.1912.1912.13-
31 Jan 202412.0212.0212.0212.0211.96-
30 Jan 202412.0512.0512.0512.0511.99-
29 Jan 202412.0812.0812.0812.0812.02-
26 Jan 202412.0212.0212.0212.0211.96-
25 Jan 202412.0112.0112.0112.0111.95-
24 Jan 202411.8311.8311.8311.8311.77-
23 Jan 202411.9011.9011.9011.9011.84-
22 Jan 202411.8911.8911.8911.8911.83-
19 Jan 202411.9411.9411.9411.9411.88-
18 Jan 202411.9411.9411.9411.9411.88-
17 Jan 202411.9911.9911.9911.9911.93-
16 Jan 202412.2012.2012.2012.2012.14-
12 Jan 202412.3912.3912.3912.3912.33-
11 Jan 202412.3412.3412.3412.3412.28-
10 Jan 202412.5112.5112.5112.5112.45-
09 Jan 202412.5012.5012.5012.5012.44-
08 Jan 202412.5712.5712.5712.5712.50-
05 Jan 202412.5112.5112.5112.5112.45-
04 Jan 202412.4812.4812.4812.4812.42-
03 Jan 202412.4812.4812.4812.4812.42-
02 Jan 202412.5312.5312.5312.5312.46-
29 Dec 202312.5212.5212.5212.5212.45-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...