UK markets close in 29 minutes

Catalyst MLP & Infrastructure C (MLXCX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
23.86+0.28 (+1.19%)
As of 08:05AM EDT. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 2024------
18 Jun 202423.8623.8623.8623.8623.86-
17 Jun 202423.5823.5823.5823.5823.58-
14 Jun 202423.6423.6423.6423.6423.64-
13 Jun 202423.9223.9223.9223.9223.92-
12 Jun 202424.0124.0124.0124.0124.01-
11 Jun 202423.9623.9623.9623.9623.96-
10 Jun 202424.0224.0224.0224.0224.02-
07 Jun 202423.8123.8123.8123.8123.81-
06 Jun 202423.8623.8623.8623.8623.86-
05 Jun 202423.7923.7923.7923.7923.79-
04 Jun 202423.7723.7723.7723.7723.77-
03 Jun 202423.5523.5523.5523.5523.55-
31 May 202423.6523.6523.6523.6523.65-
30 May 202423.1123.1123.1123.1123.11-
29 May 202423.1323.1323.1323.1323.13-
28 May 202423.4823.4823.4823.4823.48-
24 May 202423.5223.5223.5223.5223.52-
23 May 202423.4623.4623.4623.4623.46-
22 May 202423.8923.8923.8923.8923.89-
21 May 202424.3024.3024.3024.3024.30-
20 May 202424.3324.3324.3324.3324.33-
17 May 202423.9323.9323.9323.9323.93-
16 May 202423.8323.8323.8323.8323.83-
15 May 202423.7823.7823.7823.7823.78-
14 May 202423.7623.7623.7623.7623.76-
13 May 202423.3823.3823.3823.3823.38-
10 May 202423.5523.5523.5523.5523.55-
09 May 202423.5323.5323.5323.5323.53-
08 May 202423.3023.3023.3023.3023.30-
07 May 202423.2023.2023.2023.2023.20-
06 May 202423.1023.1023.1023.1023.10-
03 May 202422.9722.9722.9722.9722.97-
02 May 202422.9322.9322.9322.9322.93-
01 May 202422.6022.6022.6022.6022.60-
30 Apr 202422.8922.8922.8922.8922.89-
29 Apr 202423.3823.3823.3823.3823.38-
29 Apr 20240.1 Dividend
26 Apr 202423.3023.3023.3023.3023.20-
25 Apr 202423.2923.2923.2923.2923.19-
24 Apr 202423.2123.2123.2123.2123.11-
23 Apr 202423.1323.1323.1323.1323.03-
22 Apr 202423.0423.0423.0423.0422.94-
19 Apr 202422.9422.9422.9422.9422.84-
18 Apr 202422.5722.5722.5722.5722.47-
17 Apr 202422.4222.4222.4222.4222.32-
16 Apr 202422.3622.3622.3622.3622.26-
15 Apr 202422.5722.5722.5722.5722.47-
12 Apr 202422.7822.7822.7822.7822.68-
11 Apr 202423.0523.0523.0523.0522.95-
10 Apr 202423.0223.0223.0223.0222.92-
09 Apr 202423.1223.1223.1223.1223.02-
08 Apr 202423.0723.0723.0723.0722.97-
05 Apr 202423.0723.0723.0723.0722.97-
04 Apr 202423.0423.0423.0423.0422.94-
03 Apr 202423.2023.2023.2023.2023.10-
02 Apr 202423.0223.0223.0223.0222.92-
01 Apr 202422.9522.9522.9522.9522.85-
28 Mar 202423.0523.0523.0523.0522.95-
27 Mar 202422.7522.7522.7522.7522.65-
26 Mar 202422.7322.7322.7322.7322.63-
25 Mar 202422.7722.7722.7722.7722.67-
22 Mar 202422.7122.7122.7122.7122.61-
21 Mar 202422.7922.7922.7922.7922.69-
20 Mar 202422.7722.7722.7722.7722.67-
19 Mar 202422.6522.6522.6522.6522.55-
18 Mar 202422.4822.4822.4822.4822.38-
15 Mar 202422.4022.4022.4022.4022.30-
14 Mar 202422.2322.2322.2322.2322.13-
13 Mar 202422.3622.3622.3622.3622.26-
12 Mar 202422.2922.2922.2922.2922.19-
11 Mar 202422.2122.2122.2122.2122.11-
08 Mar 202422.0922.0922.0922.0922.00-
07 Mar 202422.1322.1322.1322.1322.04-
06 Mar 202422.0922.0922.0922.0922.00-
05 Mar 202421.8421.8421.8421.8421.75-
04 Mar 202421.6921.6921.6921.6921.60-
01 Mar 202421.7521.7521.7521.7521.66-
29 Feb 202421.4721.4721.4721.4721.38-
28 Feb 202421.2721.2721.2721.2721.18-
27 Feb 202421.4921.4921.4921.4921.40-
26 Feb 202421.5121.5121.5121.5121.42-
23 Feb 202421.6721.6721.6721.6721.58-
22 Feb 202421.7221.7221.7221.7221.63-
21 Feb 202421.7121.7121.7121.7121.62-
20 Feb 202421.4621.4621.4621.4621.37-
16 Feb 202421.4021.4021.4021.4021.31-
15 Feb 202421.1521.1521.1521.1521.06-
14 Feb 202420.5520.5520.5520.5520.46-
13 Feb 202420.5920.5920.5920.5920.50-
12 Feb 202420.8720.8720.8720.8720.78-
09 Feb 202420.6720.6720.6720.6720.58-
08 Feb 202420.6520.6520.6520.6520.56-
07 Feb 202420.6120.6120.6120.6120.52-
06 Feb 202420.5820.5820.5820.5820.49-
05 Feb 202420.6220.6220.6220.6220.53-
02 Feb 202420.8520.8520.8520.8520.76-
01 Feb 202421.0421.0421.0421.0420.95-
31 Jan 202420.9320.9320.9320.9320.84-
30 Jan 202421.2821.2821.2821.2821.19-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...