UK markets closed

Goldman Sachs MLP & Energy A (GLEAX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
12.69+0.06 (+0.48%)
At close: 08:00PM EDT
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202412.6912.6912.6912.6912.69-
27 Jun 202412.6312.6312.6312.6312.63-
26 Jun 202412.8412.8412.8412.8412.84-
25 Jun 202412.8812.8812.8812.8812.88-
24 Jun 202412.8212.8212.8212.8212.82-
21 Jun 202412.5812.5812.5812.5812.58-
20 Jun 202412.6112.6112.6112.6112.61-
18 Jun 202412.5012.5012.5012.5012.50-
17 Jun 202412.4112.4112.4112.4112.41-
14 Jun 202412.3912.3912.3912.3912.39-
13 Jun 202412.5112.5112.5112.5112.51-
12 Jun 202412.6012.6012.6012.6012.60-
11 Jun 202412.5712.5712.5712.5712.57-
10 Jun 202412.6112.6112.6112.6112.61-
07 Jun 202412.5012.5012.5012.5012.50-
06 Jun 202412.5612.5612.5612.5612.56-
05 Jun 202412.5112.5112.5112.5112.51-
04 Jun 202412.4512.4512.4512.4512.45-
03 Jun 202412.4412.4412.4412.4412.44-
31 May 202412.5512.5512.5512.5512.55-
30 May 202412.3512.3512.3512.3512.35-
29 May 202412.3112.3112.3112.3112.31-
28 May 202412.4312.4312.4312.4312.43-
24 May 202412.4012.4012.4012.4012.40-
23 May 202412.3512.3512.3512.3512.35-
22 May 202412.5012.5012.5012.5012.50-
21 May 202412.7012.7012.7012.7012.70-
20 May 202412.7212.7212.7212.7212.72-
17 May 202412.6612.6612.6612.6612.66-
16 May 202412.5712.5712.5712.5712.57-
15 May 202412.5812.5812.5812.5812.58-
14 May 202412.5612.5612.5612.5612.56-
13 May 202412.4412.4412.4412.4412.44-
10 May 202412.4912.4912.4912.4912.49-
09 May 202412.4912.4912.4912.4912.49-
08 May 202412.4212.4212.4212.4212.42-
07 May 202412.3512.3512.3512.3512.35-
06 May 202412.3312.3312.3312.3312.33-
03 May 202412.2612.2612.2612.2612.26-
02 May 202412.2112.2112.2112.2112.21-
01 May 202412.0412.0412.0412.0412.04-
30 Apr 202412.2012.2012.2012.2012.20-
29 Apr 202412.4312.4312.4312.4312.43-
26 Apr 202412.3812.3812.3812.3812.38-
25 Apr 202412.4012.4012.4012.4012.40-
24 Apr 202412.3412.3412.3412.3412.34-
23 Apr 202412.2712.2712.2712.2712.27-
22 Apr 202412.2112.2112.2112.2112.21-
19 Apr 202412.1412.1412.1412.1412.14-
18 Apr 202411.9611.9611.9611.9611.96-
17 Apr 202411.8711.8711.8711.8711.87-
16 Apr 202411.8211.8211.8211.8211.82-
15 Apr 202411.9311.9311.9311.9311.93-
12 Apr 202412.0712.0712.0712.0712.07-
11 Apr 202412.2112.2112.2112.2112.21-
10 Apr 202412.2212.2212.2212.2212.22-
09 Apr 202412.3112.3112.3112.3112.31-
08 Apr 202412.3312.3312.3312.3312.33-
05 Apr 202412.3312.3312.3312.3312.33-
04 Apr 202412.3312.3312.3312.3312.33-
03 Apr 202412.4112.4112.4112.4112.41-
02 Apr 202412.3312.3312.3312.3312.33-
01 Apr 202412.2612.2612.2612.2612.26-
28 Mar 202412.2612.2612.2612.2612.26-
27 Mar 202412.1412.1412.1412.1412.14-
26 Mar 202412.0512.0512.0512.0512.05-
25 Mar 202412.0812.0812.0812.0812.08-
22 Mar 202412.0312.0312.0312.0312.03-
21 Mar 202412.0712.0712.0712.0712.07-
20 Mar 202412.0312.0312.0312.0312.03-
19 Mar 202411.9811.9811.9811.9811.98-
18 Mar 202411.8911.8911.8911.8911.89-
15 Mar 202411.8411.8411.8411.8411.84-
14 Mar 202411.7911.7911.7911.7911.79-
13 Mar 202411.8911.8911.8911.8911.89-
12 Mar 202411.8611.8611.8611.8611.86-
11 Mar 202411.8111.8111.8111.8111.81-
08 Mar 202411.7411.7411.7411.7411.74-
07 Mar 202411.7711.7711.7711.7711.77-
06 Mar 202411.7311.7311.7311.7311.73-
05 Mar 202411.6511.6511.6511.6511.65-
04 Mar 202411.5711.5711.5711.5711.57-
01 Mar 202411.5811.5811.5811.5811.58-
29 Feb 202411.4611.4611.4611.4611.46-
28 Feb 202411.3611.3611.3611.3611.36-
27 Feb 202411.4111.4111.4111.4111.41-
26 Feb 202411.3911.3911.3911.3911.39-
23 Feb 202411.4711.4711.4711.4711.47-
22 Feb 202411.4911.4911.4911.4911.49-
21 Feb 202411.4711.4711.4711.4711.47-
20 Feb 202411.3211.3211.3211.3211.32-
16 Feb 202411.2711.2711.2711.2711.27-
15 Feb 202411.1411.1411.1411.1411.14-
14 Feb 202410.8610.8610.8610.8610.86-
13 Feb 202410.8710.8710.8710.8710.87-
12 Feb 202411.0111.0111.0111.0111.01-
09 Feb 202410.8610.8610.8610.8610.86-
08 Feb 202410.8810.8810.8810.8810.88-
07 Feb 202410.8710.8710.8710.8710.87-
06 Feb 202410.8510.8510.8510.8510.85-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...