UK markets close in 3 hours 16 minutes

Catalyst MLP & Infrastructure A (MLXAX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
23.90+0.28 (+1.19%)
At close: 08:00PM EDT
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 202423.9023.9023.9023.9023.90-
17 Jun 202423.6223.6223.6223.6223.62-
14 Jun 202423.6823.6823.6823.6823.68-
13 Jun 202423.9623.9623.9623.9623.96-
12 Jun 202424.0524.0524.0524.0524.05-
11 Jun 202424.0024.0024.0024.0024.00-
10 Jun 202424.0724.0724.0724.0724.07-
07 Jun 202423.8423.8423.8423.8423.84-
06 Jun 202423.8923.8923.8923.8923.89-
05 Jun 202423.8323.8323.8323.8323.83-
04 Jun 202423.8023.8023.8023.8023.80-
03 Jun 202423.5823.5823.5823.5823.58-
31 May 202423.6823.6823.6823.6823.68-
30 May 202423.1423.1423.1423.1423.14-
29 May 202423.1823.1823.1823.1823.18-
28 May 202423.5323.5323.5323.5323.53-
24 May 202423.5723.5723.5723.5723.57-
23 May 202423.5123.5123.5123.5123.51-
22 May 202423.9423.9423.9423.9423.94-
21 May 202424.3524.3524.3524.3524.35-
20 May 202424.3724.3724.3724.3724.37-
17 May 202423.9823.9823.9823.9823.98-
16 May 202423.8723.8723.8723.8723.87-
15 May 202423.8223.8223.8223.8223.82-
14 May 202423.8023.8023.8023.8023.80-
13 May 202423.4223.4223.4223.4223.42-
10 May 202423.5923.5923.5923.5923.59-
09 May 202423.5723.5723.5723.5723.57-
08 May 202423.3423.3423.3423.3423.34-
07 May 202423.2423.2423.2423.2423.24-
06 May 202423.1423.1423.1423.1423.14-
03 May 202423.0123.0123.0123.0123.01-
02 May 202422.9622.9622.9622.9622.96-
01 May 202422.6422.6422.6422.6422.64-
30 Apr 202422.9222.9222.9222.9222.92-
29 Apr 202423.4123.4123.4123.4123.41-
29 Apr 20240.115 Dividend
26 Apr 202423.3523.3523.3523.3523.24-
25 Apr 202423.3423.3423.3423.3423.23-
24 Apr 202423.2623.2623.2623.2623.15-
23 Apr 202423.1723.1723.1723.1723.06-
22 Apr 202423.0923.0923.0923.0922.98-
19 Apr 202422.9922.9922.9922.9922.88-
18 Apr 202422.6122.6122.6122.6122.50-
17 Apr 202422.4622.4622.4622.4622.35-
16 Apr 202422.4022.4022.4022.4022.29-
15 Apr 202422.6122.6122.6122.6122.50-
12 Apr 202422.8222.8222.8222.8222.71-
11 Apr 202423.0923.0923.0923.0922.98-
10 Apr 202423.0623.0623.0623.0622.95-
09 Apr 202423.1623.1623.1623.1623.05-
08 Apr 202423.1123.1123.1123.1123.00-
05 Apr 202423.1123.1123.1123.1123.00-
04 Apr 202423.0723.0723.0723.0722.96-
03 Apr 202423.2423.2423.2423.2423.13-
02 Apr 202423.0623.0623.0623.0622.95-
01 Apr 202422.9922.9922.9922.9922.88-
28 Mar 202423.0823.0823.0823.0822.97-
27 Mar 202422.7922.7922.7922.7922.68-
26 Mar 202422.7822.7822.7822.7822.67-
25 Mar 202422.8122.8122.8122.8122.70-
22 Mar 202422.7622.7622.7622.7622.65-
21 Mar 202422.8322.8322.8322.8322.72-
20 Mar 202422.8122.8122.8122.8122.70-
19 Mar 202422.6922.6922.6922.6922.58-
18 Mar 202422.5222.5222.5222.5222.41-
15 Mar 202422.4422.4422.4422.4422.33-
14 Mar 202422.2722.2722.2722.2722.16-
13 Mar 202422.4022.4022.4022.4022.29-
12 Mar 202422.3322.3322.3322.3322.22-
11 Mar 202422.2522.2522.2522.2522.14-
08 Mar 202422.1222.1222.1222.1222.01-
07 Mar 202422.1622.1622.1622.1622.05-
06 Mar 202422.1222.1222.1222.1222.01-
05 Mar 202421.8721.8721.8721.8721.76-
04 Mar 202421.7321.7321.7321.7321.62-
01 Mar 202421.7821.7821.7821.7821.67-
29 Feb 202421.5021.5021.5021.5021.39-
28 Feb 202421.3021.3021.3021.3021.20-
27 Feb 202421.5421.5421.5421.5421.43-
26 Feb 202421.5621.5621.5621.5621.45-
23 Feb 202421.7121.7121.7121.7121.60-
22 Feb 202421.7621.7621.7621.7621.65-
21 Feb 202421.7521.7521.7521.7521.64-
20 Feb 202421.5021.5021.5021.5021.39-
16 Feb 202421.4421.4421.4421.4421.33-
15 Feb 202421.1921.1921.1921.1921.09-
14 Feb 202420.5920.5920.5920.5920.49-
13 Feb 202420.6220.6220.6220.6220.52-
12 Feb 202420.9120.9120.9120.9120.81-
09 Feb 202420.7020.7020.7020.7020.60-
08 Feb 202420.6820.6820.6820.6820.58-
07 Feb 202420.6420.6420.6420.6420.54-
06 Feb 202420.6220.6220.6220.6220.52-
05 Feb 202420.6620.6620.6620.6620.56-
02 Feb 202420.8820.8820.8820.8820.78-
01 Feb 202421.0821.0821.0821.0820.98-
31 Jan 202420.9620.9620.9620.9620.86-
30 Jan 202421.3121.3121.3121.3121.21-
30 Jan 20240.111 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...