UK markets close in 3 hours 19 minutes

Advisory Research MLP & Energy Income A (INFRX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
8.40+0.09 (+1.08%)
At close: 08:01PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20248.408.408.408.408.40-
01 May 20248.318.318.318.318.31-
30 Apr 20248.408.408.408.408.40-
29 Apr 20248.568.568.568.568.56-
26 Apr 20248.528.528.528.528.52-
25 Apr 20248.548.548.548.548.54-
24 Apr 20248.518.518.518.518.51-
23 Apr 20248.488.488.488.488.48-
22 Apr 20248.448.448.448.448.44-
19 Apr 20248.398.398.398.398.39-
18 Apr 20248.298.298.298.298.29-
17 Apr 20248.268.268.268.268.26-
16 Apr 20248.248.248.248.248.24-
15 Apr 20248.308.308.308.308.30-
12 Apr 20248.398.398.398.398.39-
11 Apr 20248.478.478.478.478.47-
10 Apr 20248.488.488.488.488.48-
09 Apr 20248.528.528.528.528.52-
08 Apr 20248.538.538.538.538.53-
05 Apr 20248.538.538.538.538.53-
04 Apr 20248.508.508.508.508.50-
03 Apr 20248.538.538.538.538.53-
02 Apr 20248.478.478.478.478.47-
01 Apr 20248.428.428.428.428.42-
28 Mar 20248.428.428.428.428.42-
27 Mar 20248.368.368.368.368.36-
26 Mar 20248.298.298.298.298.29-
25 Mar 20248.318.318.318.318.31-
22 Mar 20248.278.278.278.278.27-
21 Mar 20248.298.298.298.298.29-
20 Mar 20248.268.268.268.268.26-
19 Mar 20248.238.238.238.238.23-
18 Mar 20248.178.178.178.178.17-
15 Mar 20248.158.158.158.158.15-
14 Mar 20248.128.128.128.128.12-
13 Mar 20248.148.148.148.148.14-
12 Mar 20248.118.118.118.118.11-
11 Mar 20248.098.098.098.098.09-
08 Mar 20248.088.088.088.088.08-
07 Mar 20248.088.088.088.088.08-
06 Mar 20248.078.078.078.078.07-
05 Mar 20248.038.038.038.038.03-
04 Mar 20247.987.987.987.987.98-
01 Mar 20247.997.997.997.997.99-
29 Feb 20247.917.917.917.917.91-
28 Feb 20247.867.867.867.867.86-
27 Feb 20247.887.887.887.887.88-
26 Feb 20247.877.877.877.877.87-
23 Feb 20247.917.917.917.917.91-
22 Feb 20247.937.937.937.937.93-
21 Feb 20248.048.048.048.048.04-
20 Feb 20247.927.927.927.927.92-
16 Feb 20247.927.927.927.927.92-
15 Feb 20247.877.877.877.877.87-
14 Feb 20247.717.717.717.717.71-
13 Feb 20247.727.727.727.727.72-
12 Feb 20247.797.797.797.797.79-
09 Feb 20247.717.717.717.717.71-
08 Feb 20247.737.737.737.737.73-
07 Feb 20247.727.727.727.727.72-
06 Feb 20247.707.707.707.707.70-
05 Feb 20247.697.697.697.697.69-
02 Feb 20247.747.747.747.747.74-
01 Feb 20247.797.797.797.797.79-
31 Jan 20247.787.787.787.787.78-
30 Jan 20247.887.887.887.887.88-
29 Jan 20247.847.847.847.847.84-
26 Jan 20247.847.847.847.847.84-
25 Jan 20247.807.807.807.807.80-
24 Jan 20247.717.717.717.717.71-
23 Jan 20247.677.677.677.677.67-
22 Jan 20247.677.677.677.677.67-
19 Jan 20247.637.637.637.637.63-
18 Jan 20247.637.637.637.637.63-
17 Jan 20247.637.637.637.637.63-
16 Jan 20247.707.707.707.707.70-
12 Jan 20247.797.797.797.797.79-
11 Jan 20247.747.747.747.747.74-
10 Jan 20247.777.777.777.777.77-
09 Jan 20247.807.807.807.807.80-
08 Jan 20247.817.817.817.817.81-
05 Jan 20247.837.837.837.837.83-
04 Jan 20247.827.827.827.827.82-
03 Jan 20247.897.897.897.897.89-
02 Jan 20247.847.847.847.847.84-
29 Dec 20237.817.817.817.817.81-
28 Dec 20237.827.827.827.827.82-
28 Dec 20230.008 Dividend
27 Dec 20237.867.867.867.867.85-
26 Dec 20237.877.877.877.877.86-
22 Dec 20237.827.827.827.827.81-
21 Dec 20237.817.817.817.817.80-
20 Dec 20237.757.757.757.757.74-
19 Dec 20237.817.817.817.817.80-
18 Dec 20237.777.777.777.777.76-
15 Dec 20237.737.737.737.737.72-
14 Dec 20237.777.777.777.777.76-
13 Dec 20237.657.657.657.657.64-
12 Dec 20237.567.567.567.567.55-
11 Dec 20237.637.637.637.637.62-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...