Canada markets closed

Lazard Global Listed Infrastructure Open (GLFOX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
15.46+0.07 (+0.45%)
At close: 08:01PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024------
May 02, 202415.3915.3915.3915.3915.39-
May 01, 202415.3015.3015.3015.3015.30-
Apr 30, 202415.1915.1915.1915.1915.19-
Apr 29, 202415.3515.3515.3515.3515.35-
Apr 26, 202415.2615.2615.2615.2615.26-
Apr 25, 202415.3215.3215.3215.3215.32-
Apr 24, 202415.3715.3715.3715.3715.37-
Apr 23, 202415.4015.4015.4015.4015.40-
Apr 22, 202415.3315.3315.3315.3315.33-
Apr 19, 202415.1715.1715.1715.1715.17-
Apr 18, 202415.0415.0415.0415.0415.04-
Apr 17, 202414.9414.9414.9414.9414.94-
Apr 16, 202414.8814.8814.8814.8814.88-
Apr 15, 202415.0015.0015.0015.0015.00-
Apr 12, 202415.1415.1415.1415.1415.14-
Apr 11, 202415.1915.1915.1915.1915.19-
Apr 10, 202415.2115.2115.2115.2115.21-
Apr 09, 202415.4115.4115.4115.4115.41-
Apr 08, 202415.3815.3815.3815.3815.38-
Apr 05, 202415.3615.3615.3615.3615.36-
Apr 04, 202415.4715.4715.4715.4715.47-
Apr 03, 202415.5315.5315.5315.5315.53-
Apr 02, 202415.5815.5815.5815.5815.58-
Apr 01, 202415.6215.6215.6215.6215.62-
Mar 28, 202415.6715.6715.6715.6715.67-
Mar 27, 202415.6815.6815.6815.6815.68-
Mar 26, 202415.4715.4715.4715.4715.47-
Mar 25, 202415.5715.5715.5715.5715.57-
Mar 22, 202415.5815.5815.5815.5815.58-
Mar 21, 202415.5615.5615.5615.5615.56-
Mar 20, 202415.6915.6915.6915.6915.69-
Mar 19, 202415.5615.5615.5615.5615.56-
Mar 18, 202415.5415.5415.5415.5415.54-
Mar 15, 202415.6015.6015.6015.6015.60-
Mar 14, 202415.6215.6215.6215.6215.62-
Mar 13, 202415.7215.7215.7215.7215.72-
Mar 12, 202415.6915.6915.6915.6915.69-
Mar 11, 202415.7715.7715.7715.7715.77-
Mar 08, 202415.7315.7315.7315.7315.73-
Mar 07, 202415.7015.7015.7015.7015.70-
Mar 06, 202415.5615.5615.5615.5615.56-
Mar 05, 202415.4815.4815.4815.4815.48-
Mar 04, 202415.4715.4715.4715.4715.47-
Mar 01, 202415.4515.4515.4515.4515.45-
Feb 29, 202415.4115.4115.4115.4115.41-
Feb 28, 202415.3915.3915.3915.3915.39-
Feb 27, 202415.4515.4515.4515.4515.45-
Feb 26, 202415.3515.3515.3515.3515.35-
Feb 23, 202415.5115.5115.5115.5115.51-
Feb 22, 202415.5115.5115.5115.5115.51-
Feb 21, 202415.5515.5515.5515.5515.55-
Feb 20, 202415.4615.4615.4615.4615.46-
Feb 16, 202415.3015.3015.3015.3015.30-
Feb 15, 202415.3715.3715.3715.3715.37-
Feb 14, 202415.2315.2315.2315.2315.23-
Feb 13, 202415.1815.1815.1815.1815.18-
Feb 12, 202415.2715.2715.2715.2715.27-
Feb 09, 202415.1815.1815.1815.1815.18-
Feb 08, 202415.2415.2415.2415.2415.24-
Feb 07, 202415.3415.3415.3415.3415.34-
Feb 06, 202415.3715.3715.3715.3715.37-
Feb 05, 202415.3315.3315.3315.3315.33-
Feb 02, 202415.3615.3615.3615.3615.36-
Feb 01, 202415.4615.4615.4615.4615.46-
Jan 31, 202415.3015.3015.3015.3015.30-
Jan 30, 202415.3115.3115.3115.3115.31-
Jan 29, 202415.2915.2915.2915.2915.29-
Jan 26, 202415.3015.3015.3015.3015.30-
Jan 25, 202415.2115.2115.2115.2115.21-
Jan 24, 202415.1215.1215.1215.1215.12-
Jan 23, 202415.1715.1715.1715.1715.17-
Jan 22, 202415.2215.2215.2215.2215.22-
Jan 19, 202415.1315.1315.1315.1315.13-
Jan 18, 202415.1515.1515.1515.1515.15-
Jan 17, 202415.1215.1215.1215.1215.12-
Jan 16, 202415.3615.3615.3615.3615.36-
Jan 12, 202415.4115.4115.4115.4115.41-
Jan 11, 202415.2615.2615.2615.2615.26-
Jan 10, 202415.4215.4215.4215.4215.42-
Jan 09, 202415.4115.4115.4115.4115.41-
Jan 08, 202415.3915.3915.3915.3915.39-
Jan 05, 202415.3315.3315.3315.3315.33-
Jan 04, 202415.3415.3415.3415.3415.34-
Jan 03, 202415.2415.2415.2415.2415.24-
Jan 02, 202415.3315.3315.3315.3315.33-
Dec 29, 202315.2915.2915.2915.2915.29-
Dec 28, 202315.2915.2915.2915.2915.29-
Dec 27, 202315.2815.2815.2815.2815.28-
Dec 26, 202315.3115.3115.3115.3115.31-
Dec 22, 202315.2615.2615.2615.2615.26-
Dec 21, 202315.2315.2315.2315.2315.23-
Dec 21, 20230.21 Dividend
Dec 20, 202315.3415.3415.3415.3415.13-
Dec 19, 202315.4515.4515.4515.4515.24-
Dec 18, 202315.3315.3315.3315.3315.12-
Dec 15, 202315.4315.4315.4315.4315.22-
Dec 14, 202315.5815.5815.5815.5815.37-
Dec 13, 202315.5415.5415.5415.5415.33-
Dec 12, 202315.3415.3415.3415.3415.13-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...