Canada markets closed

ALPS Global Opportunity I (LPEIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
7.14+0.02 (+0.28%)
At close: 08:00PM EDT
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20247.147.147.147.147.14-
May 09, 20247.127.127.127.127.12-
May 08, 20247.117.117.117.117.11-
May 07, 20247.127.127.127.127.12-
May 06, 20247.097.097.097.097.09-
May 03, 20247.017.017.017.017.01-
May 02, 20246.976.976.976.976.97-
May 01, 20246.916.916.916.916.91-
Apr 30, 20246.906.906.906.906.90-
Apr 29, 20246.996.996.996.996.99-
Apr 26, 20246.986.986.986.986.98-
Apr 25, 20246.936.936.936.936.93-
Apr 24, 20246.966.966.966.966.96-
Apr 23, 20246.996.996.996.996.99-
Apr 22, 20246.886.886.886.886.88-
Apr 19, 20246.826.826.826.826.82-
Apr 18, 20246.836.836.836.836.83-
Apr 17, 20246.886.886.886.886.88-
Apr 16, 20246.866.866.866.866.86-
Apr 15, 20246.896.896.896.896.89-
Apr 12, 20246.946.946.946.946.94-
Apr 11, 20247.057.057.057.057.05-
Apr 10, 20247.017.017.017.017.01-
Apr 09, 20247.087.087.087.087.08-
Apr 08, 20247.107.107.107.107.10-
Apr 05, 20247.067.067.067.067.06-
Apr 04, 20246.986.986.986.986.98-
Apr 03, 20247.017.017.017.017.01-
Apr 02, 20246.966.966.966.966.96-
Apr 01, 20247.007.007.007.007.00-
Mar 28, 20247.047.047.047.047.04-
Mar 27, 20247.047.047.047.047.04-
Mar 26, 20247.027.027.027.027.02-
Mar 25, 20247.017.017.017.017.01-
Mar 22, 20247.017.017.017.017.01-
Mar 21, 20247.047.047.047.047.04-
Mar 20, 20246.976.976.976.976.97-
Mar 19, 20246.916.916.916.916.91-
Mar 18, 20246.896.896.896.896.89-
Mar 15, 20246.936.936.936.936.93-
Mar 14, 20246.926.926.926.926.92-
Mar 13, 20246.976.976.976.976.97-
Mar 12, 20246.976.976.976.976.97-
Mar 11, 20246.936.936.936.936.93-
Mar 08, 20246.946.946.946.946.94-
Mar 07, 20246.966.966.966.966.96-
Mar 06, 20246.906.906.906.906.90-
Mar 05, 20246.856.856.856.856.85-
Mar 04, 20246.906.906.906.906.90-
Mar 01, 20246.906.906.906.906.90-
Feb 29, 20246.886.886.886.886.88-
Feb 28, 20246.846.846.846.846.84-
Feb 27, 20246.856.856.856.856.85-
Feb 26, 20246.866.866.866.866.86-
Feb 23, 20246.856.856.856.856.85-
Feb 22, 20246.876.876.876.876.87-
Feb 21, 20246.796.796.796.796.79-
Feb 20, 20246.786.786.786.786.78-
Feb 16, 20246.806.806.806.806.80-
Feb 15, 20246.796.796.796.796.79-
Feb 14, 20246.736.736.736.736.73-
Feb 13, 20246.676.676.676.676.67-
Feb 12, 20246.776.776.776.776.77-
Feb 09, 20246.766.766.766.766.76-
Feb 08, 20246.746.746.746.746.74-
Feb 07, 20246.716.716.716.716.71-
Feb 06, 20246.696.696.696.696.69-
Feb 05, 20246.636.636.636.636.63-
Feb 02, 20246.706.706.706.706.70-
Feb 01, 20246.706.706.706.706.70-
Jan 31, 20246.676.676.676.676.67-
Jan 30, 20246.736.736.736.736.73-
Jan 29, 20246.706.706.706.706.70-
Jan 26, 20246.676.676.676.676.67-
Jan 25, 20246.656.656.656.656.65-
Jan 24, 20246.586.586.586.586.58-
Jan 23, 20246.576.576.576.576.57-
Jan 22, 20246.606.606.606.606.60-
Jan 19, 20246.556.556.556.556.55-
Jan 18, 20246.526.526.526.526.52-
Jan 17, 20246.486.486.486.486.48-
Jan 16, 20246.516.516.516.516.51-
Jan 12, 20246.566.566.566.566.56-
Jan 11, 20246.566.566.566.566.56-
Jan 10, 20246.566.566.566.566.56-
Jan 09, 20246.536.536.536.536.53-
Jan 08, 20246.566.566.566.566.56-
Jan 05, 20246.506.506.506.506.50-
Jan 04, 20246.516.516.516.516.51-
Jan 03, 20246.486.486.486.486.48-
Jan 02, 20246.536.536.536.536.53-
Dec 29, 20236.616.616.616.616.61-
Dec 28, 20236.636.636.636.636.63-
Dec 27, 20236.646.646.646.646.64-
Dec 26, 20236.596.596.596.596.59-
Dec 22, 20236.576.576.576.576.57-
Dec 21, 20236.556.556.556.556.55-
Dec 20, 20236.496.496.496.496.49-
Dec 19, 20236.546.546.546.546.54-
Dec 18, 20236.486.486.486.486.48-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...