UK markets close in 6 hours 50 minutes

Lazard Global Listed Infrastructure Open (GLFOX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
15.35+0.09 (+0.59%)
At close: 08:01PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Apr 202415.3515.3515.3515.3515.35-
26 Apr 202415.2615.2615.2615.2615.26-
25 Apr 202415.3215.3215.3215.3215.32-
24 Apr 202415.3715.3715.3715.3715.37-
23 Apr 202415.4015.4015.4015.4015.40-
22 Apr 202415.3315.3315.3315.3315.33-
19 Apr 202415.1715.1715.1715.1715.17-
18 Apr 202415.0415.0415.0415.0415.04-
17 Apr 202414.9414.9414.9414.9414.94-
16 Apr 202414.8814.8814.8814.8814.88-
15 Apr 202415.0015.0015.0015.0015.00-
12 Apr 202415.1415.1415.1415.1415.14-
11 Apr 202415.1915.1915.1915.1915.19-
10 Apr 202415.2115.2115.2115.2115.21-
09 Apr 202415.4115.4115.4115.4115.41-
08 Apr 202415.3815.3815.3815.3815.38-
05 Apr 202415.3615.3615.3615.3615.36-
04 Apr 202415.4715.4715.4715.4715.47-
03 Apr 202415.5315.5315.5315.5315.53-
02 Apr 202415.5815.5815.5815.5815.58-
01 Apr 202415.6215.6215.6215.6215.62-
28 Mar 202415.6715.6715.6715.6715.67-
27 Mar 202415.6815.6815.6815.6815.68-
26 Mar 202415.4715.4715.4715.4715.47-
25 Mar 202415.5715.5715.5715.5715.57-
22 Mar 202415.5815.5815.5815.5815.58-
21 Mar 202415.5615.5615.5615.5615.56-
20 Mar 202415.6915.6915.6915.6915.69-
19 Mar 202415.5615.5615.5615.5615.56-
18 Mar 202415.5415.5415.5415.5415.54-
15 Mar 202415.6015.6015.6015.6015.60-
14 Mar 202415.6215.6215.6215.6215.62-
13 Mar 202415.7215.7215.7215.7215.72-
12 Mar 202415.6915.6915.6915.6915.69-
11 Mar 202415.7715.7715.7715.7715.77-
08 Mar 202415.7315.7315.7315.7315.73-
07 Mar 202415.7015.7015.7015.7015.70-
06 Mar 202415.5615.5615.5615.5615.56-
05 Mar 202415.4815.4815.4815.4815.48-
04 Mar 202415.4715.4715.4715.4715.47-
01 Mar 202415.4515.4515.4515.4515.45-
29 Feb 202415.4115.4115.4115.4115.41-
28 Feb 202415.3915.3915.3915.3915.39-
27 Feb 202415.4515.4515.4515.4515.45-
26 Feb 202415.3515.3515.3515.3515.35-
23 Feb 202415.5115.5115.5115.5115.51-
22 Feb 202415.5115.5115.5115.5115.51-
21 Feb 202415.5515.5515.5515.5515.55-
20 Feb 202415.4615.4615.4615.4615.46-
16 Feb 202415.3015.3015.3015.3015.30-
15 Feb 202415.3715.3715.3715.3715.37-
14 Feb 202415.2315.2315.2315.2315.23-
13 Feb 202415.1815.1815.1815.1815.18-
12 Feb 202415.2715.2715.2715.2715.27-
09 Feb 202415.1815.1815.1815.1815.18-
08 Feb 202415.2415.2415.2415.2415.24-
07 Feb 202415.3415.3415.3415.3415.34-
06 Feb 202415.3715.3715.3715.3715.37-
05 Feb 202415.3315.3315.3315.3315.33-
02 Feb 202415.3615.3615.3615.3615.36-
01 Feb 202415.4615.4615.4615.4615.46-
31 Jan 202415.3015.3015.3015.3015.30-
30 Jan 202415.3115.3115.3115.3115.31-
29 Jan 202415.2915.2915.2915.2915.29-
26 Jan 202415.3015.3015.3015.3015.30-
25 Jan 202415.2115.2115.2115.2115.21-
24 Jan 202415.1215.1215.1215.1215.12-
23 Jan 202415.1715.1715.1715.1715.17-
22 Jan 202415.2215.2215.2215.2215.22-
19 Jan 202415.1315.1315.1315.1315.13-
18 Jan 202415.1515.1515.1515.1515.15-
17 Jan 202415.1215.1215.1215.1215.12-
16 Jan 202415.3615.3615.3615.3615.36-
12 Jan 202415.4115.4115.4115.4115.41-
11 Jan 202415.2615.2615.2615.2615.26-
10 Jan 202415.4215.4215.4215.4215.42-
09 Jan 202415.4115.4115.4115.4115.41-
08 Jan 202415.3915.3915.3915.3915.39-
05 Jan 202415.3315.3315.3315.3315.33-
04 Jan 202415.3415.3415.3415.3415.34-
03 Jan 202415.2415.2415.2415.2415.24-
02 Jan 202415.3315.3315.3315.3315.33-
29 Dec 202315.2915.2915.2915.2915.29-
28 Dec 202315.2915.2915.2915.2915.29-
27 Dec 202315.2815.2815.2815.2815.28-
26 Dec 202315.3115.3115.3115.3115.31-
22 Dec 202315.2615.2615.2615.2615.26-
21 Dec 202315.2315.2315.2315.2315.23-
21 Dec 20230.21 Dividend
20 Dec 202315.3415.3415.3415.3415.13-
19 Dec 202315.4515.4515.4515.4515.24-
18 Dec 202315.3315.3315.3315.3315.12-
15 Dec 202315.4315.4315.4315.4315.22-
14 Dec 202315.5815.5815.5815.5815.37-
13 Dec 202315.5415.5415.5415.5415.33-
12 Dec 202315.3415.3415.3415.3415.13-
11 Dec 202315.3715.3715.3715.3715.16-
08 Dec 202315.3615.3615.3615.3615.15-
07 Dec 202315.3915.3915.3915.3915.18-
06 Dec 202315.3315.3315.3315.3315.12-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...