U.S. markets open in 3 hours 15 minutes

Lazard Global Listed Infrastructure Portfolio Institutional Shares (GLIFX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
16.09-0.09 (-0.56%)
Al cierre: 08:01PM EST
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 de ene. de 202216.0916.0916.0916.0916.09-
20 de ene. de 202216.1816.1816.1816.1816.18-
19 de ene. de 202216.2016.2016.2016.2016.20-
18 de ene. de 202216.2216.2216.2216.2216.22-
14 de ene. de 202216.3816.3816.3816.3816.38-
13 de ene. de 202216.2716.2716.2716.2716.27-
12 de ene. de 202216.2316.2316.2316.2316.23-
11 de ene. de 202216.2416.2416.2416.2416.24-
10 de ene. de 202216.2716.2716.2716.2716.27-
07 de ene. de 202216.3016.3016.3016.3016.30-
06 de ene. de 202216.3816.3816.3816.3816.38-
05 de ene. de 202216.4316.4316.4316.4316.43-
04 de ene. de 202216.5516.5516.5516.5516.55-
03 de ene. de 202216.5816.5816.5816.5816.58-
31 de dic. de 202116.5016.5016.5016.5016.50-
30 de dic. de 202116.5116.5116.5116.5116.51-
29 de dic. de 202116.5516.5516.5516.5516.55-
28 de dic. de 202116.4716.4716.4716.4716.47-
27 de dic. de 202116.4016.4016.4016.4016.40-
23 de dic. de 202116.3316.3316.3316.3316.33-
22 de dic. de 202116.2516.2516.2516.2516.25-
22 de dic. de 20210.406 Dividendo
22 de dic. de 20210.309 Ganancias de capital
21 de dic. de 202116.8916.8916.8916.8916.17-
20 de dic. de 202116.7916.7916.7916.7916.08-
17 de dic. de 202116.7716.7716.7716.7716.06-
16 de dic. de 202116.7816.7816.7816.7816.07-
15 de dic. de 202116.8116.8116.8116.8116.10-
14 de dic. de 202116.6816.6816.6816.6815.97-
13 de dic. de 202116.6616.6616.6616.6615.95-
10 de dic. de 202116.7216.7216.7216.7216.01-
09 de dic. de 202116.6916.6916.6916.6915.98-
08 de dic. de 202116.7216.7216.7216.7216.01-
07 de dic. de 202116.7316.7316.7316.7316.02-
06 de dic. de 202116.6416.6416.6416.6415.94-
03 de dic. de 202116.4116.4116.4116.4115.72-
02 de dic. de 202116.3516.3516.3516.3515.66-
01 de dic. de 202116.1616.1616.1616.1615.48-
30 de nov. de 202116.1416.1416.1416.1415.46-
29 de nov. de 202116.3216.3216.3216.3215.63-
26 de nov. de 202116.2416.2416.2416.2415.55-
24 de nov. de 202116.6216.6216.6216.6215.92-
23 de nov. de 202116.5416.5416.5416.5415.84-
22 de nov. de 202116.4316.4316.4316.4315.73-
19 de nov. de 202116.3916.3916.3916.3915.70-
18 de nov. de 202116.4916.4916.4916.4915.79-
17 de nov. de 202116.4516.4516.4516.4515.75-
16 de nov. de 202116.4716.4716.4716.4715.77-
15 de nov. de 202116.6016.6016.6016.6015.90-
12 de nov. de 202116.5016.5016.5016.5015.80-
11 de nov. de 202116.4616.4616.4616.4615.76-
10 de nov. de 202116.4816.4816.4816.4815.78-
09 de nov. de 202116.4116.4116.4116.4115.72-
08 de nov. de 202116.5016.5016.5016.5015.80-
05 de nov. de 202116.5516.5516.5516.5515.85-
04 de nov. de 202116.4916.4916.4916.4915.79-
03 de nov. de 202116.4816.4816.4816.4815.78-
02 de nov. de 202116.4516.4516.4516.4515.75-
01 de nov. de 202116.4316.4316.4316.4315.73-
29 de oct. de 202116.2916.2916.2916.2915.60-
28 de oct. de 202116.4016.4016.4016.4015.71-
27 de oct. de 202116.2916.2916.2916.2915.60-
26 de oct. de 202116.2716.2716.2716.2715.58-
25 de oct. de 202116.1916.1916.1916.1915.50-
22 de oct. de 202116.2216.2216.2216.2215.53-
21 de oct. de 202116.1616.1616.1616.1615.48-
20 de oct. de 202116.1416.1416.1416.1415.46-
19 de oct. de 202115.9715.9715.9715.9715.29-
18 de oct. de 202115.9515.9515.9515.9515.27-
15 de oct. de 202115.9915.9915.9915.9915.31-
14 de oct. de 202116.0116.0116.0116.0115.33-
13 de oct. de 202115.9115.9115.9115.9115.24-
12 de oct. de 202115.8115.8115.8115.8115.14-
11 de oct. de 202115.7715.7715.7715.7715.10-
08 de oct. de 202115.8715.8715.8715.8715.20-
07 de oct. de 202115.8915.8915.8915.8915.22-
06 de oct. de 202115.9515.9515.9515.9515.27-
05 de oct. de 202115.9315.9315.9315.9315.26-
04 de oct. de 202115.8515.8515.8515.8515.18-
01 de oct. de 202115.8015.8015.8015.8015.13-
30 de sep. de 202115.6815.6815.6815.6815.02-
29 de sep. de 202115.7215.7215.7215.7215.05-
28 de sep. de 202115.6715.6715.6715.6715.01-
27 de sep. de 202115.8915.8915.8915.8915.22-
24 de sep. de 202115.8815.8815.8815.8815.21-
23 de sep. de 202116.0016.0016.0016.0015.32-
22 de sep. de 202115.9615.9615.9615.9615.28-
21 de sep. de 202115.9715.9715.9715.9715.29-
21 de sep. de 20210.265 Dividendo
20 de sep. de 202116.0916.0916.0916.0915.16-
17 de sep. de 202116.1916.1916.1916.1915.25-
16 de sep. de 202116.3116.3116.3116.3115.36-
15 de sep. de 202116.2316.2316.2316.2315.29-
14 de sep. de 202116.2716.2716.2716.2715.32-
13 de sep. de 202116.2716.2716.2716.2715.32-
10 de sep. de 202116.1316.1316.1316.1315.19-
09 de sep. de 202116.3116.3116.3116.3115.36-
08 de sep. de 202116.4716.4716.4716.4715.51-
07 de sep. de 202116.3216.3216.3216.3215.37-
03 de sep. de 202116.4016.4016.4016.4015.45-
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...