UK markets closed

Goldman Sachs MLP Energy Infras Instl (GMLPX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
36.73+0.19 (+0.52%)
At close: 08:00PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202436.7336.7336.7336.7336.73-
27 Jun 202436.5436.5436.5436.5436.54-
26 Jun 202436.5036.5036.5036.5036.50-
25 Jun 202436.5236.5236.5236.5236.52-
24 Jun 202436.3636.3636.3636.3636.36-
21 Jun 202435.7235.7235.7235.7235.72-
20 Jun 202435.6635.6635.6635.6635.66-
18 Jun 202435.2335.2335.2335.2335.23-
17 Jun 202435.0635.0635.0635.0635.06-
14 Jun 202434.7634.7634.7634.7634.76-
13 Jun 202435.0435.0435.0435.0435.04-
12 Jun 202435.2735.2735.2735.2735.27-
11 Jun 202435.2635.2635.2635.2635.26-
10 Jun 202435.5835.5835.5835.5835.58-
07 Jun 202435.1335.1335.1335.1335.13-
06 Jun 202435.1935.1935.1935.1935.19-
05 Jun 202434.9234.9234.9234.9234.92-
04 Jun 202434.6834.6834.6834.6834.68-
03 Jun 202434.5734.5734.5734.5734.57-
31 May 202434.9834.9834.9834.9834.98-
30 May 202434.4334.4334.4334.4334.43-
30 May 20240.643 Dividend
29 May 202435.1235.1235.1235.1234.48-
28 May 202435.4235.4235.4235.4234.77-
24 May 202435.3135.3135.3135.3134.66-
23 May 202435.2635.2635.2635.2634.61-
22 May 202435.6835.6835.6835.6835.03-
21 May 202436.4836.4836.4836.4835.81-
20 May 202436.6436.6436.6436.6435.97-
17 May 202436.4436.4436.4436.4435.77-
16 May 202436.1836.1836.1836.1835.52-
15 May 202436.2836.2836.2836.2835.62-
14 May 202436.3136.3136.3136.3135.65-
13 May 202436.0636.0636.0636.0635.40-
10 May 202436.3336.3336.3336.3335.66-
09 May 202436.4336.4336.4336.4335.76-
08 May 202436.3436.3436.3436.3435.67-
07 May 202436.1536.1536.1536.1535.49-
06 May 202436.0336.0336.0336.0335.37-
03 May 202435.9035.9035.9035.9035.24-
02 May 202435.7335.7335.7335.7335.08-
01 May 202435.4335.4335.4335.4334.78-
30 Apr 202435.7235.7235.7235.7235.07-
29 Apr 202436.2936.2936.2936.2935.63-
26 Apr 202436.1436.1436.1436.1435.48-
25 Apr 202436.1336.1336.1336.1335.47-
24 Apr 202436.1236.1236.1236.1235.46-
23 Apr 202435.9935.9935.9935.9935.33-
22 Apr 202435.8835.8835.8835.8835.22-
19 Apr 202435.7335.7335.7335.7335.08-
18 Apr 202435.3235.3235.3235.3234.67-
17 Apr 202435.0635.0635.0635.0634.42-
16 Apr 202434.7034.7034.7034.7034.06-
15 Apr 202434.9434.9434.9434.9434.30-
12 Apr 202435.4135.4135.4135.4134.76-
11 Apr 202435.7935.7935.7935.7935.13-
10 Apr 202435.8635.8635.8635.8635.20-
09 Apr 202436.0836.0836.0836.0835.42-
08 Apr 202436.2836.2836.2836.2835.62-
05 Apr 202436.3236.3236.3236.3235.66-
04 Apr 202436.3436.3436.3436.3435.67-
03 Apr 202436.5036.5036.5036.5035.83-
02 Apr 202436.2436.2436.2436.2435.58-
01 Apr 202435.9935.9935.9935.9935.33-
28 Mar 202436.0036.0036.0036.0035.34-
27 Mar 202435.7435.7435.7435.7435.09-
26 Mar 202435.5935.5935.5935.5934.94-
25 Mar 202435.6335.6335.6335.6334.98-
22 Mar 202435.6335.6335.6335.6334.98-
21 Mar 202435.7935.7935.7935.7935.13-
20 Mar 202435.7035.7035.7035.7035.05-
19 Mar 202435.5635.5635.5635.5634.91-
18 Mar 202435.2435.2435.2435.2434.59-
15 Mar 202435.2435.2435.2435.2434.59-
14 Mar 202434.9034.9034.9034.9034.26-
13 Mar 202435.1035.1035.1035.1034.46-
12 Mar 202435.1035.1035.1035.1034.46-
11 Mar 202435.1035.1035.1035.1034.46-
08 Mar 202434.9734.9734.9734.9734.33-
07 Mar 202435.1335.1335.1335.1334.49-
06 Mar 202435.2235.2235.2235.2234.58-
05 Mar 202434.8634.8634.8634.8634.22-
04 Mar 202434.6134.6134.6134.6133.98-
01 Mar 202434.6334.6334.6334.6334.00-
29 Feb 202434.1434.1434.1434.1433.51-
28 Feb 202433.9233.9233.9233.9233.30-
28 Feb 20240.617 Dividend
27 Feb 202434.8334.8334.8334.8333.59-
26 Feb 202434.7634.7634.7634.7633.52-
23 Feb 202435.0235.0235.0235.0233.77-
22 Feb 202435.0535.0535.0535.0533.80-
21 Feb 202434.8034.8034.8034.8033.56-
20 Feb 202434.5034.5034.5034.5033.27-
16 Feb 202434.1434.1434.1434.1432.92-
15 Feb 202433.7633.7633.7633.7632.55-
14 Feb 202433.0333.0333.0333.0331.85-
13 Feb 202432.9132.9132.9132.9131.74-
12 Feb 202433.2733.2733.2733.2732.08-
09 Feb 202432.8532.8532.8532.8531.68-
08 Feb 202432.8532.8532.8532.8531.68-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...