Canada markets closed

Goldman Sachs MLP Energy Infrastructure Fund Institutional Class (GMLPX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
30.54+0.09 (+0.30%)
At close: 06:45PM EST
Time Period:
Nov 27, 2021 - Nov 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202230.5430.5430.5430.5430.54-
Nov 23, 202230.4530.4530.4530.4530.45-
Nov 22, 202230.7530.7530.7530.7530.75-
Nov 21, 202230.0330.0330.0330.0330.03-
Nov 18, 202230.3530.3530.3530.3530.35-
Nov 17, 202230.0430.0430.0430.0430.04-
Nov 16, 202230.3630.3630.3630.3630.36-
Nov 15, 202230.3830.3830.3830.3830.38-
Nov 14, 202230.3130.3130.3130.3130.31-
Nov 11, 202230.4730.4730.4730.4730.47-
Nov 10, 202230.4430.4430.4430.4430.44-
Nov 09, 202229.5729.5729.5729.5729.57-
Nov 08, 202230.5030.5030.5030.5030.50-
Nov 07, 202230.4130.4130.4130.4130.41-
Nov 04, 202230.1630.1630.1630.1630.16-
Nov 03, 202230.0530.0530.0530.0530.05-
Nov 02, 202229.7929.7929.7929.7929.79-
Nov 01, 202230.2630.2630.2630.2630.26-
Oct 31, 202230.1230.1230.1230.1230.12-
Oct 28, 202229.8329.8329.8329.8329.83-
Oct 27, 202229.6529.6529.6529.6529.65-
Oct 26, 202229.3629.3629.3629.3629.36-
Oct 25, 202229.1129.1129.1129.1129.11-
Oct 24, 202228.8228.8228.8228.8228.82-
Oct 21, 202229.1229.1229.1229.1229.12-
Oct 20, 202228.6028.6028.6028.6028.60-
Oct 19, 202228.6728.6728.6728.6728.67-
Oct 18, 202228.5628.5628.5628.5628.56-
Oct 17, 202228.1528.1528.1528.1528.15-
Oct 14, 202227.4727.4727.4727.4727.47-
Oct 13, 202228.2028.2028.2028.2028.20-
Oct 12, 202227.4127.4127.4127.4127.41-
Oct 11, 202227.4627.4627.4627.4627.46-
Oct 10, 202227.0927.0927.0927.0927.09-
Oct 07, 202227.6327.6327.6327.6327.63-
Oct 06, 202227.8527.8527.8527.8527.85-
Oct 05, 202228.1428.1428.1428.1428.14-
Oct 04, 202228.0628.0628.0628.0628.06-
Oct 03, 202227.1027.1027.1027.1027.10-
Sept 30, 202226.3726.3726.3726.3726.37-
Sept 29, 202226.3826.3826.3826.3826.38-
Sept 28, 202226.7226.7226.7226.7226.72-
Sept 27, 202225.4625.4625.4625.4625.46-
Sept 26, 202225.0925.0925.0925.0925.09-
Sept 23, 202225.8725.8725.8725.8725.87-
Sept 22, 202227.7027.7027.7027.7027.70-
Sept 21, 202228.2728.2728.2728.2728.27-
Sept 20, 202228.6928.6928.6928.6928.69-
Sept 19, 202228.8428.8428.8428.8428.84-
Sept 16, 202228.6728.6728.6728.6728.67-
Sept 15, 202229.3429.3429.3429.3429.34-
Sept 14, 202229.7229.7229.7229.7229.72-
Sept 13, 202228.9028.9028.9028.9028.90-
Sept 12, 202229.5929.5929.5929.5929.59-
Sept 09, 202229.2329.2329.2329.2329.23-
Sept 08, 202228.6528.6528.6528.6528.65-
Sept 07, 202228.4728.4728.4728.4728.47-
Sept 06, 202228.4428.4428.4428.4428.44-
Sept 02, 202228.8228.8228.8228.8228.82-
Sept 01, 202228.4028.4028.4028.4028.40-
Aug 31, 202228.7828.7828.7828.7828.78-
Aug 30, 202228.9628.9628.9628.9628.96-
Aug 30, 20220.446 Dividend
Aug 29, 202230.3330.3330.3330.3329.88-
Aug 26, 202230.1930.1930.1930.1929.75-
Aug 25, 202230.6730.6730.6730.6730.22-
Aug 24, 202230.4830.4830.4830.4830.03-
Aug 23, 202230.2430.2430.2430.2429.80-
Aug 22, 202229.5229.5229.5229.5229.09-
Aug 19, 202229.6329.6329.6329.6329.19-
Aug 18, 202229.9629.9629.9629.9629.52-
Aug 17, 202229.0229.0229.0229.0228.59-
Aug 16, 202229.3129.3129.3129.3128.88-
Aug 15, 202228.9528.9528.9528.9528.52-
Aug 12, 202229.2429.2429.2429.2428.81-
Aug 11, 202229.0929.0929.0929.0928.66-
Aug 10, 202228.3728.3728.3728.3727.95-
Aug 09, 202227.9527.9527.9527.9527.54-
Aug 08, 202227.6827.6827.6827.6827.27-
Aug 05, 202227.4927.4927.4927.4927.09-
Aug 04, 202227.3227.3227.3227.3226.92-
Aug 03, 202228.1428.1428.1428.1427.73-
Aug 02, 202228.2328.2328.2328.2327.81-
Aug 01, 202228.3428.3428.3428.3427.92-
Jul 29, 202228.4828.4828.4828.4828.06-
Jul 28, 202228.2428.2428.2428.2427.82-
Jul 27, 202227.8927.8927.8927.8927.48-
Jul 26, 202227.3727.3727.3727.3726.97-
Jul 25, 202227.1927.1927.1927.1926.79-
Jul 22, 202226.2926.2926.2926.2925.90-
Jul 21, 202226.6026.6026.6026.6026.21-
Jul 20, 202226.8126.8126.8126.8126.42-
Jul 19, 202226.6726.6726.6726.6726.28-
Jul 18, 202226.0026.0026.0026.0025.62-
Jul 15, 202225.4225.4225.4225.4225.05-
Jul 14, 202224.9724.9724.9724.9724.60-
Jul 13, 202225.2225.2225.2225.2224.85-
Jul 12, 202225.1225.1225.1225.1224.75-
Jul 11, 202225.4525.4525.4525.4525.08-
Jul 08, 202225.6225.6225.6225.6225.24-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...