Canada markets closed

Boston Partners Global Long/Short Inv (BGRSX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
16.44+0.06 (+0.37%)
At close: 08:00PM EDT
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 202416.4416.4416.4416.4416.44-
May 30, 202416.3816.3816.3816.3816.38-
May 29, 202416.3716.3716.3716.3716.37-
May 28, 202416.5316.5316.5316.5316.53-
May 24, 202416.4716.4716.4716.4716.47-
May 23, 202416.3716.3716.3716.3716.37-
May 22, 202416.4416.4416.4416.4416.44-
May 21, 202416.5616.5616.5616.5616.56-
May 20, 202416.5416.5416.5416.5416.54-
May 17, 202416.5316.5316.5316.5316.53-
May 16, 202416.4616.4616.4616.4616.46-
May 15, 202416.4716.4716.4716.4716.47-
May 14, 202416.3616.3616.3616.3616.36-
May 13, 202416.3216.3216.3216.3216.32-
May 10, 202416.3616.3616.3616.3616.36-
May 09, 202416.3216.3216.3216.3216.32-
May 08, 202416.2316.2316.2316.2316.23-
May 07, 202416.1716.1716.1716.1716.17-
May 06, 202416.1716.1716.1716.1716.17-
May 03, 202416.0916.0916.0916.0916.09-
May 02, 202416.0416.0416.0416.0416.04-
May 01, 202415.9215.9215.9215.9215.92-
Apr 30, 202416.0016.0016.0016.0016.00-
Apr 29, 202416.1516.1516.1516.1516.15-
Apr 26, 202416.1316.1316.1316.1316.13-
Apr 25, 202416.0716.0716.0716.0716.07-
Apr 24, 202416.0916.0916.0916.0916.09-
Apr 23, 202416.1016.1016.1016.1016.10-
Apr 22, 202416.0616.0616.0616.0616.06-
Apr 19, 202415.9215.9215.9215.9215.92-
Apr 18, 202415.9215.9215.9215.9215.92-
Apr 17, 202415.9615.9615.9615.9615.96-
Apr 16, 202416.0016.0016.0016.0016.00-
Apr 15, 202416.0416.0416.0416.0416.04-
Apr 12, 202416.0616.0616.0616.0616.06-
Apr 11, 202416.2516.2516.2516.2516.25-
Apr 10, 202416.2716.2716.2716.2716.27-
Apr 09, 202416.2716.2716.2716.2716.27-
Apr 08, 202416.3116.3116.3116.3116.31-
Apr 05, 202416.3216.3216.3216.3216.32-
Apr 04, 202416.2116.2116.2116.2116.21-
Apr 03, 202416.3216.3216.3216.3216.32-
Apr 02, 202416.1816.1816.1816.1816.18-
Apr 01, 202416.1016.1016.1016.1016.10-
Mar 28, 202416.1016.1016.1016.1016.10-
Mar 27, 202416.0616.0616.0616.0616.06-
Mar 26, 202416.0416.0416.0416.0416.04-
Mar 25, 202416.0116.0116.0116.0116.01-
Mar 22, 202415.9915.9915.9915.9915.99-
Mar 21, 202416.0216.0216.0216.0216.02-
Mar 20, 202415.9915.9915.9915.9915.99-
Mar 19, 202415.9215.9215.9215.9215.92-
Mar 18, 202415.9415.9415.9415.9415.94-
Mar 15, 202415.8915.8915.8915.8915.89-
Mar 14, 202415.9115.9115.9115.9115.91-
Mar 13, 202415.8515.8515.8515.8515.85-
Mar 12, 202415.7415.7415.7415.7415.74-
Mar 11, 202415.7115.7115.7115.7115.71-
Mar 08, 202415.6915.6915.6915.6915.69-
Mar 07, 202415.7015.7015.7015.7015.70-
Mar 06, 202415.6215.6215.6215.6215.62-
Mar 05, 202415.5215.5215.5215.5215.52-
Mar 04, 202415.5015.5015.5015.5015.50-
Mar 01, 202415.4515.4515.4515.4515.45-
Feb 29, 202415.3515.3515.3515.3515.35-
Feb 28, 202415.3415.3415.3415.3415.34-
Feb 27, 202415.4215.4215.4215.4215.42-
Feb 26, 202415.4415.4415.4415.4415.44-
Feb 23, 202415.4715.4715.4715.4715.47-
Feb 22, 202415.4315.4315.4315.4315.43-
Feb 21, 202415.3415.3415.3415.3415.34-
Feb 20, 202415.3115.3115.3115.3115.31-
Feb 16, 202415.2915.2915.2915.2915.29-
Feb 15, 202415.2715.2715.2715.2715.27-
Feb 14, 202415.2615.2615.2615.2615.26-
Feb 13, 202415.2415.2415.2415.2415.24-
Feb 12, 202415.2615.2615.2615.2615.26-
Feb 09, 202415.2415.2415.2415.2415.24-
Feb 08, 202415.2215.2215.2215.2215.22-
Feb 07, 202415.3015.3015.3015.3015.30-
Feb 06, 202415.3115.3115.3115.3115.31-
Feb 05, 202415.3115.3115.3115.3115.31-
Feb 02, 202415.3615.3615.3615.3615.36-
Feb 01, 202415.3715.3715.3715.3715.37-
Jan 31, 202415.2515.2515.2515.2515.25-
Jan 30, 202415.3215.3215.3215.3215.32-
Jan 29, 202415.3015.3015.3015.3015.30-
Jan 26, 202415.2715.2715.2715.2715.27-
Jan 25, 202415.2815.2815.2815.2815.28-
Jan 24, 202415.2515.2515.2515.2515.25-
Jan 23, 202415.1515.1515.1515.1515.15-
Jan 22, 202415.1215.1215.1215.1215.12-
Jan 19, 202415.0715.0715.0715.0715.07-
Jan 18, 202415.0715.0715.0715.0715.07-
Jan 17, 202414.9514.9514.9514.9514.95-
Jan 16, 202415.0115.0115.0115.0115.01-
Jan 12, 202415.1315.1315.1315.1315.13-
Jan 11, 202415.1015.1015.1015.1015.10-
Jan 10, 202415.0815.0815.0815.0815.08-
Jan 09, 202415.0915.0915.0915.0915.09-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...