Canada Markets closed

Goldman Sachs MLP Energy Infrastructure Fund Institutional Class (GMLPX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
27.65-0.53 (-1.88%)
At close: 08:05AM EDT
Time Period:
Mar 23, 2022 - Mar 23, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 23, 2023------
Mar 22, 202327.6527.6527.6527.6527.65-
Mar 21, 202328.1828.1828.1828.1828.18-
Mar 20, 202327.6227.6227.6227.6227.62-
Mar 17, 202327.5827.5827.5827.5827.58-
Mar 16, 202327.8827.8827.8827.8827.88-
Mar 15, 202327.6027.6027.6027.6027.60-
Mar 14, 202328.6128.6128.6128.6128.61-
Mar 13, 202328.5428.5428.5428.5428.54-
Mar 10, 202328.9328.9328.9328.9328.93-
Mar 09, 202329.2829.2829.2829.2829.28-
Mar 08, 202329.5729.5729.5729.5729.57-
Mar 07, 202329.6529.6529.6529.6529.65-
Mar 06, 202329.9329.9329.9329.9329.93-
Mar 03, 202329.9829.9829.9829.9829.98-
Mar 02, 202329.7229.7229.7229.7229.72-
Mar 01, 202329.3229.3229.3229.3229.32-
Feb 28, 202329.2329.2329.2329.2329.23-
Feb 27, 202329.5229.5229.5229.5229.52-
Feb 24, 202330.0830.0830.0830.0830.08-
Feb 23, 202330.2130.2130.2130.2130.21-
Feb 22, 202330.0330.0330.0330.0330.03-
Feb 21, 202329.8629.8629.8629.8629.86-
Feb 17, 202330.1730.1730.1730.1730.17-
Feb 16, 202330.7330.7330.7330.7330.73-
Feb 15, 202330.9130.9130.9130.9130.91-
Feb 14, 202330.9130.9130.9130.9130.91-
Feb 13, 202330.6930.6930.6930.6930.69-
Feb 10, 202330.7130.7130.7130.7130.71-
Feb 09, 202330.2230.2230.2230.2230.22-
Feb 08, 202330.4530.4530.4530.4530.45-
Feb 07, 202330.3430.3430.3430.3430.34-
Feb 06, 202330.2230.2230.2230.2230.22-
Feb 03, 202330.3330.3330.3330.3330.33-
Feb 02, 202330.4630.4630.4630.4630.46-
Feb 01, 202330.3230.3230.3230.3230.32-
Jan 31, 202330.4430.4430.4430.4430.44-
Jan 30, 202330.1630.1630.1630.1630.16-
Jan 27, 202330.6730.6730.6730.6730.67-
Jan 26, 202330.7630.7630.7630.7630.76-
Jan 25, 202330.4230.4230.4230.4230.42-
Jan 24, 202330.4730.4730.4730.4730.47-
Jan 23, 202330.5530.5530.5530.5530.55-
Jan 20, 202330.2230.2230.2230.2230.22-
Jan 19, 202330.0430.0430.0430.0430.04-
Jan 18, 202329.8129.8129.8129.8129.81-
Jan 17, 202330.2030.2030.2030.2030.20-
Jan 13, 202330.3230.3230.3230.3230.32-
Jan 12, 202330.3230.3230.3230.3230.32-
Jan 11, 202329.9629.9629.9629.9629.96-
Jan 10, 202329.6729.6729.6729.6729.67-
Jan 09, 202329.6829.6829.6829.6829.68-
Jan 06, 202329.4329.4329.4329.4329.43-
Jan 05, 202328.6428.6428.6428.6428.64-
Jan 04, 202328.4728.4728.4728.4728.47-
Jan 03, 202328.2928.2928.2928.2928.29-
Dec 30, 202228.9028.9028.9028.9028.90-
Dec 29, 202228.8028.8028.8028.8028.80-
Dec 28, 202228.3728.3728.3728.3728.37-
Dec 27, 202228.8828.8828.8828.8828.88-
Dec 23, 202228.8528.8528.8528.8528.85-
Dec 22, 202228.2128.2128.2128.2128.21-
Dec 21, 202228.6128.6128.6128.6128.61-
Dec 20, 202228.1628.1628.1628.1628.16-
Dec 19, 202228.0828.0828.0828.0828.08-
Dec 16, 202228.4928.4928.4928.4928.49-
Dec 15, 202228.7028.7028.7028.7028.70-
Dec 14, 202229.0929.0929.0929.0929.09-
Dec 13, 202229.2829.2829.2829.2829.28-
Dec 12, 202228.8128.8128.8128.8128.81-
Dec 09, 202228.2228.2228.2228.2228.22-
Dec 08, 202228.5628.5628.5628.5628.56-
Dec 07, 202228.8028.8028.8028.8028.80-
Dec 06, 202229.0629.0629.0629.0629.06-
Dec 05, 202229.7029.7029.7029.7029.70-
Dec 02, 202230.3530.3530.3530.3530.35-
Dec 01, 202230.3030.3030.3030.3030.30-
Nov 30, 202230.4330.4330.4330.4330.43-
Nov 29, 202230.1230.1230.1230.1230.12-
Nov 28, 202230.1230.1230.1230.1230.12-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...