UK markets closed

Lazard Global Listed Infrastructure Inst (GLIFX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
15.25-0.06 (-0.39%)
At close: 08:01PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024------
25 Apr 202415.3115.3115.3115.3115.31-
24 Apr 202415.3615.3615.3615.3615.36-
23 Apr 202415.3915.3915.3915.3915.39-
22 Apr 202415.3215.3215.3215.3215.32-
19 Apr 202415.1615.1615.1615.1615.16-
18 Apr 202415.0315.0315.0315.0315.03-
17 Apr 202414.9314.9314.9314.9314.93-
16 Apr 202414.8714.8714.8714.8714.87-
15 Apr 202414.9914.9914.9914.9914.99-
12 Apr 202415.1315.1315.1315.1315.13-
11 Apr 202415.1815.1815.1815.1815.18-
10 Apr 202415.2015.2015.2015.2015.20-
09 Apr 202415.4015.4015.4015.4015.40-
08 Apr 202415.3715.3715.3715.3715.37-
05 Apr 202415.3515.3515.3515.3515.35-
04 Apr 202415.4515.4515.4515.4515.45-
03 Apr 202415.5215.5215.5215.5215.52-
02 Apr 202415.5615.5615.5615.5615.56-
01 Apr 202415.6115.6115.6115.6115.61-
28 Mar 202415.6615.6615.6615.6615.66-
27 Mar 202415.6715.6715.6715.6715.67-
26 Mar 202415.4615.4615.4615.4615.46-
25 Mar 202415.5615.5615.5615.5615.56-
22 Mar 202415.5715.5715.5715.5715.57-
21 Mar 202415.5515.5515.5515.5515.55-
20 Mar 202415.6915.6915.6915.6915.69-
19 Mar 202415.5515.5515.5515.5515.55-
18 Mar 202415.5315.5315.5315.5315.53-
15 Mar 202415.5915.5915.5915.5915.59-
14 Mar 202415.6115.6115.6115.6115.61-
13 Mar 202415.7115.7115.7115.7115.71-
12 Mar 202415.6815.6815.6815.6815.68-
11 Mar 202415.7615.7615.7615.7615.76-
08 Mar 202415.7315.7315.7315.7315.73-
07 Mar 202415.6915.6915.6915.6915.69-
06 Mar 202415.5515.5515.5515.5515.55-
05 Mar 202415.4715.4715.4715.4715.47-
04 Mar 202415.4615.4615.4615.4615.46-
01 Mar 202415.4415.4415.4415.4415.44-
29 Feb 202415.4115.4115.4115.4115.41-
28 Feb 202415.3815.3815.3815.3815.38-
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 202415.5015.5015.5015.5015.50-
21 Feb 202415.5415.5415.5415.5415.54-
20 Feb 202415.4515.4515.4515.4515.45-
16 Feb 202415.2915.2915.2915.2915.29-
15 Feb 202415.3615.3615.3615.3615.36-
14 Feb 202415.2215.2215.2215.2215.22-
13 Feb 202415.1715.1715.1715.1715.17-
12 Feb 202415.2615.2615.2615.2615.26-
09 Feb 202415.1815.1815.1815.1815.18-
08 Feb 202415.2315.2315.2315.2315.23-
07 Feb 202415.3415.3415.3415.3415.34-
06 Feb 202415.3615.3615.3615.3615.36-
05 Feb 202415.3215.3215.3215.3215.32-
02 Feb 202415.3515.3515.3515.3515.35-
01 Feb 202415.4515.4515.4515.4515.45-
31 Jan 202415.2915.2915.2915.2915.29-
30 Jan 202415.3015.3015.3015.3015.30-
29 Jan 202415.2915.2915.2915.2915.29-
26 Jan 202415.2915.2915.2915.2915.29-
25 Jan 202415.2015.2015.2015.2015.20-
24 Jan 202415.1115.1115.1115.1115.11-
23 Jan 202415.1615.1615.1615.1615.16-
22 Jan 202415.2115.2115.2115.2115.21-
19 Jan 202415.1215.1215.1215.1215.12-
18 Jan 202415.1415.1415.1415.1415.14-
17 Jan 202415.1115.1115.1115.1115.11-
16 Jan 202415.3515.3515.3515.3515.35-
12 Jan 202415.4015.4015.4015.4015.40-
11 Jan 202415.2515.2515.2515.2515.25-
10 Jan 202415.4115.4115.4115.4115.41-
09 Jan 202415.4015.4015.4015.4015.40-
08 Jan 202415.3815.3815.3815.3815.38-
05 Jan 202415.3215.3215.3215.3215.32-
04 Jan 202415.3315.3315.3315.3315.33-
03 Jan 202415.2315.2315.2315.2315.23-
02 Jan 202415.3215.3215.3215.3215.32-
29 Dec 202315.2815.2815.2815.2815.28-
28 Dec 202315.2715.2715.2715.2715.27-
27 Dec 202315.2615.2615.2615.2615.26-
26 Dec 202315.3015.3015.3015.3015.30-
22 Dec 202315.2415.2415.2415.2415.24-
21 Dec 202315.2215.2215.2215.2215.22-
21 Dec 20230.221 Dividend
20 Dec 202315.3415.3415.3415.3415.12-
19 Dec 202315.4415.4415.4415.4415.22-
18 Dec 202315.3315.3315.3315.3315.11-
15 Dec 202315.4215.4215.4215.4215.20-
14 Dec 202315.5815.5815.5815.5815.36-
13 Dec 202315.5315.5315.5315.5315.31-
12 Dec 202315.3415.3415.3415.3415.12-
11 Dec 202315.3715.3715.3715.3715.15-
08 Dec 202315.3515.3515.3515.3515.13-
07 Dec 202315.3915.3915.3915.3915.17-
06 Dec 202315.3315.3315.3315.3315.11-
05 Dec 202315.1915.1915.1915.1914.97-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...