Canada markets closed

Goldman Sachs MLP Energy Infrastructure Fund (GMLPX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
34.83+0.07 (+0.20%)
At close: 08:05AM EST
Time Period:
Feb 28, 2023 - Feb 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 28, 2024------
Feb 27, 202434.8334.8334.8334.8334.83-
Feb 26, 202434.7634.7634.7634.7634.76-
Feb 23, 202435.0235.0235.0235.0235.02-
Feb 22, 202435.0535.0535.0535.0535.05-
Feb 21, 202434.8034.8034.8034.8034.80-
Feb 20, 202434.5034.5034.5034.5034.50-
Feb 16, 202434.1434.1434.1434.1434.14-
Feb 15, 202433.7633.7633.7633.7633.76-
Feb 14, 202433.0333.0333.0333.0333.03-
Feb 13, 202432.9132.9132.9132.9132.91-
Feb 12, 202433.2733.2733.2733.2733.27-
Feb 09, 202432.8532.8532.8532.8532.85-
Feb 08, 202432.8532.8532.8532.8532.85-
Feb 07, 202432.7832.7832.7832.7832.78-
Feb 06, 202432.6832.6832.6832.6832.68-
Feb 05, 202432.8332.8332.8332.8332.83-
Feb 02, 202432.9732.9732.9732.9732.97-
Feb 01, 202433.2233.2233.2233.2233.22-
Jan 31, 202433.0433.0433.0433.0433.04-
Jan 30, 202433.4933.4933.4933.4933.49-
Jan 29, 202433.3933.3933.3933.3933.39-
Jan 26, 202433.2733.2733.2733.2733.27-
Jan 25, 202432.9132.9132.9132.9132.91-
Jan 24, 202432.5032.5032.5032.5032.50-
Jan 23, 202432.3832.3832.3832.3832.38-
Jan 22, 202432.4232.4232.4232.4232.42-
Jan 19, 202431.9531.9531.9531.9531.95-
Jan 18, 202431.9931.9931.9931.9931.99-
Jan 17, 202432.0032.0032.0032.0032.00-
Jan 16, 202432.3232.3232.3232.3232.32-
Jan 12, 202432.5932.5932.5932.5932.59-
Jan 11, 202432.2932.2932.2932.2932.29-
Jan 10, 202432.3232.3232.3232.3232.32-
Jan 09, 202432.4032.4032.4032.4032.40-
Jan 08, 202432.3832.3832.3832.3832.38-
Jan 05, 202432.4832.4832.4832.4832.48-
Jan 04, 202432.3532.3532.3532.3532.35-
Jan 03, 202432.6232.6232.6232.6232.62-
Jan 02, 202432.3432.3432.3432.3432.34-
Dec 29, 202332.3132.3132.3132.3132.31-
Dec 28, 202332.2432.2432.2432.2432.24-
Dec 27, 202332.3032.3032.3032.3032.30-
Dec 26, 202332.2632.2632.2632.2632.26-
Dec 22, 202332.1132.1132.1132.1132.11-
Dec 21, 202332.1332.1332.1332.1332.13-
Dec 20, 202331.9631.9631.9631.9631.96-
Dec 19, 202332.1632.1632.1632.1632.16-
Dec 18, 202331.9831.9831.9831.9831.98-
Dec 15, 202331.7531.7531.7531.7531.75-
Dec 14, 202332.0232.0232.0232.0232.02-
Dec 13, 202331.5831.5831.5831.5831.58-
Dec 12, 202331.1931.1931.1931.1931.19-
Dec 11, 202331.5131.5131.5131.5131.51-
Dec 08, 202331.8931.8931.8931.8931.89-
Dec 07, 202331.7431.7431.7431.7431.74-
Dec 06, 202332.0432.0432.0432.0432.04-
Dec 05, 202332.5332.5332.5332.5332.53-
Dec 04, 202332.9832.9832.9832.9832.98-
Dec 01, 202333.1233.1233.1233.1233.12-
Nov 30, 202332.9932.9932.9932.9932.99-
Nov 29, 202332.5132.5132.5132.5132.51-
Nov 29, 20230.551 Dividend
Nov 28, 202332.8632.8632.8632.8632.31-
Nov 27, 202332.8932.8932.8932.8932.34-
Nov 24, 202332.9532.9532.9532.9532.40-
Nov 22, 202332.8232.8232.8232.8232.27-
Nov 21, 202332.7132.7132.7132.7132.16-
Nov 20, 202332.6132.6132.6132.6132.06-
Nov 17, 202332.6132.6132.6132.6132.06-
Nov 16, 202331.9831.9831.9831.9831.44-
Nov 15, 202332.3432.3432.3432.3431.80-
Nov 14, 202332.3232.3232.3232.3231.78-
Nov 13, 202331.9131.9131.9131.9131.37-
Nov 10, 202331.7831.7831.7831.7831.25-
Nov 09, 202331.6331.6331.6331.6331.10-
Nov 08, 202331.6731.6731.6731.6731.14-
Nov 07, 202332.1532.1532.1532.1531.61-
Nov 06, 202332.5132.5132.5132.5131.96-
Nov 03, 202332.8532.8532.8532.8532.30-
Nov 02, 202332.8132.8132.8132.8132.26-
Nov 01, 202331.7231.7231.7231.7231.19-
Oct 31, 202331.5831.5831.5831.5831.05-
Oct 30, 202331.4731.4731.4731.4730.94-
Oct 27, 202331.4231.4231.4231.4230.89-
Oct 26, 202331.7631.7631.7631.7631.23-
Oct 25, 202331.9231.9231.9231.9231.38-
Oct 24, 202331.9731.9731.9731.9731.43-
Oct 23, 202332.0032.0032.0032.0031.46-
Oct 20, 202332.2732.2732.2732.2731.73-
Oct 19, 202332.5432.5432.5432.5431.99-
Oct 18, 202332.5032.5032.5032.5031.96-
Oct 17, 202332.3832.3832.3832.3831.84-
Oct 16, 202332.3532.3532.3532.3531.81-
Oct 13, 202332.2332.2332.2332.2331.69-
Oct 12, 202331.9031.9031.9031.9031.37-
Oct 11, 202331.8131.8131.8131.8131.28-
Oct 10, 202331.7031.7031.7031.7031.17-
Oct 09, 202331.5331.5331.5331.5331.00-
Oct 06, 202330.8830.8830.8830.8830.36-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...