GLIFX - Lazard Global Listed Infrastructure Inst

Nasdaq - Nasdaq Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 May 202014.4514.4514.4514.4514.45-
28 May 202014.4314.4314.4314.4314.43-
27 May 202014.4014.4014.4014.4014.40-
26 May 202014.2814.2814.2814.2814.28-
22 May 202013.8713.8713.8713.8713.87-
21 May 202013.9013.9013.9013.9013.90-
20 May 202013.9813.9813.9813.9813.98-
19 May 202013.7013.7013.7013.7013.70-
18 May 202013.9613.9613.9613.9613.96-
15 May 202013.5313.5313.5313.5313.53-
14 May 202013.5513.5513.5513.5513.55-
13 May 202013.6713.6713.6713.6713.67-
12 May 202013.7413.7413.7413.7413.74-
11 May 202013.8313.8313.8313.8313.83-
08 May 202013.9013.9013.9013.9013.90-
07 May 202013.5913.5913.5913.5913.59-
06 May 202013.5213.5213.5213.5213.52-
05 May 202013.6913.6913.6913.6913.69-
04 May 202013.6113.6113.6113.6113.61-
01 May 202013.7713.7713.7713.7713.77-
30 Apr 202013.9513.9513.9513.9513.95-
29 Apr 202014.1014.1014.1014.1014.10-
28 Apr 202013.8913.8913.8913.8913.89-
27 Apr 202013.7513.7513.7513.7513.75-
24 Apr 202013.5613.5613.5613.5613.56-
23 Apr 202013.3913.3913.3913.3913.39-
22 Apr 202013.3513.3513.3513.3513.35-
21 Apr 202013.0813.0813.0813.0813.08-
20 Apr 202013.3513.3513.3513.3513.35-
17 Apr 202013.5713.5713.5713.5713.57-
16 Apr 202013.2313.2313.2313.2313.23-
15 Apr 202013.2513.2513.2513.2513.25-
14 Apr 202013.5113.5113.5113.5113.51-
13 Apr 202013.2313.2313.2313.2313.23-
09 Apr 202013.4213.4213.4213.4213.42-
08 Apr 202013.1513.1513.1513.1513.15-
07 Apr 202012.9512.9512.9512.9512.95-
06 Apr 202013.1413.1413.1413.1413.14-
03 Apr 202012.6612.6612.6612.6612.66-
02 Apr 202012.8412.8412.8412.8412.84-
01 Apr 202012.6012.6012.6012.6012.60-
31 Mar 202013.0613.0613.0613.0613.06-
30 Mar 202013.0913.0913.0913.0913.09-
27 Mar 202012.8512.8512.8512.8512.85-
26 Mar 202013.0713.0713.0713.0713.07-
25 Mar 202012.7012.7012.7012.7012.70-
24 Mar 202012.4012.4012.4012.4012.40-
23 Mar 202011.7011.7011.7011.7011.70-
20 Mar 202012.0712.0712.0712.0712.07-
20 Mar 20200.17 Dividend
19 Mar 202012.5212.5212.5212.5212.35-
18 Mar 202012.3712.3712.3712.3712.20-
17 Mar 202012.6612.6612.6612.6612.49-
16 Mar 202011.9411.9411.9411.9411.78-
13 Mar 202013.1013.1013.1013.1012.92-
12 Mar 202012.2712.2712.2712.2712.10-
11 Mar 202013.5013.5013.5013.5013.32-
10 Mar 202013.9813.9813.9813.9813.79-
09 Mar 202013.8113.8113.8113.8113.62-
06 Mar 202015.0015.0015.0015.0014.80-
05 Mar 202015.3215.3215.3215.3215.11-
04 Mar 202015.7515.7515.7515.7515.54-
03 Mar 202015.2115.2115.2115.2115.00-
02 Mar 202015.3615.3615.3615.3615.15-
28 Feb 202015.3315.3315.3315.3315.12-
27 Feb 202015.6115.6115.6115.6115.40-
26 Feb 202015.9315.9315.9315.9315.71-
25 Feb 202015.9415.9415.9415.9415.72-
24 Feb 202016.2816.2816.2816.2816.06-
21 Feb 202016.7016.7016.7016.7016.47-
20 Feb 202016.7416.7416.7416.7416.51-
19 Feb 202016.8616.8616.8616.8616.63-
18 Feb 202016.7416.7416.7416.7416.51-
14 Feb 202016.6516.6516.6516.6516.42-
13 Feb 202016.6016.6016.6016.6016.37-
12 Feb 202016.6316.6316.6316.6316.40-
11 Feb 202016.6616.6616.6616.6616.43-
10 Feb 202016.6016.6016.6016.6016.37-
07 Feb 202016.5716.5716.5716.5716.35-
06 Feb 202016.6816.6816.6816.6816.45-
05 Feb 202016.6116.6116.6116.6116.38-
04 Feb 202016.5216.5216.5216.5216.30-
03 Feb 202016.3316.3316.3316.3316.11-
31 Jan 202016.3016.3016.3016.3016.08-
30 Jan 202016.4516.4516.4516.4516.23-
29 Jan 202016.5616.5616.5616.5616.34-
28 Jan 202016.4716.4716.4716.4716.25-
27 Jan 202016.2116.2116.2116.2115.99-
24 Jan 202016.4516.4516.4516.4516.23-
23 Jan 202016.3216.3216.3216.3216.10-
22 Jan 202016.2116.2116.2116.2115.99-
21 Jan 202016.1816.1816.1816.1815.96-
17 Jan 202016.3016.3016.3016.3016.08-
16 Jan 202016.1616.1616.1616.1615.94-
15 Jan 202016.0616.0616.0616.0615.84-
14 Jan 202016.0116.0116.0116.0115.79-
13 Jan 202015.9815.9815.9815.9815.76-
10 Jan 202015.8515.8515.8515.8515.63-
09 Jan 202015.8615.8615.8615.8615.64-
08 Jan 202015.8315.8315.8315.8315.62-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more