U.S. markets closed

Lazard Global Listed Infrastructure Inst (GLIFX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
15.31-0.05 (-0.33%)
Al cierre: 08:01PM EDT
Periodo de tiempo:
25 abr 2023 - 25 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 abr 2024------
24 abr 202415.3615.3615.3615.3615.36-
23 abr 202415.3915.3915.3915.3915.39-
22 abr 202415.3215.3215.3215.3215.32-
19 abr 202415.1615.1615.1615.1615.16-
18 abr 202415.0315.0315.0315.0315.03-
17 abr 202414.9314.9314.9314.9314.93-
16 abr 202414.8714.8714.8714.8714.87-
15 abr 202414.9914.9914.9914.9914.99-
12 abr 202415.1315.1315.1315.1315.13-
11 abr 202415.1815.1815.1815.1815.18-
10 abr 202415.2015.2015.2015.2015.20-
09 abr 202415.4015.4015.4015.4015.40-
08 abr 202415.3715.3715.3715.3715.37-
05 abr 202415.3515.3515.3515.3515.35-
04 abr 202415.4515.4515.4515.4515.45-
03 abr 202415.5215.5215.5215.5215.52-
02 abr 202415.5615.5615.5615.5615.56-
01 abr 202415.6115.6115.6115.6115.61-
28 mar 202415.6615.6615.6615.6615.66-
27 mar 202415.6715.6715.6715.6715.67-
26 mar 202415.4615.4615.4615.4615.46-
25 mar 202415.5615.5615.5615.5615.56-
22 mar 202415.5715.5715.5715.5715.57-
21 mar 202415.5515.5515.5515.5515.55-
20 mar 202415.6915.6915.6915.6915.69-
19 mar 202415.5515.5515.5515.5515.55-
18 mar 202415.5315.5315.5315.5315.53-
15 mar 202415.5915.5915.5915.5915.59-
14 mar 202415.6115.6115.6115.6115.61-
13 mar 202415.7115.7115.7115.7115.71-
12 mar 202415.6815.6815.6815.6815.68-
11 mar 202415.7615.7615.7615.7615.76-
08 mar 202415.7315.7315.7315.7315.73-
07 mar 202415.6915.6915.6915.6915.69-
06 mar 202415.5515.5515.5515.5515.55-
05 mar 202415.4715.4715.4715.4715.47-
04 mar 202415.4615.4615.4615.4615.46-
01 mar 202415.4415.4415.4415.4415.44-
29 feb 202415.4115.4115.4115.4115.41-
28 feb 202415.3815.3815.3815.3815.38-
27 feb 202415.4515.4515.4515.4515.45-
26 feb 202415.3515.3515.3515.3515.35-
23 feb 202415.5115.5115.5115.5115.51-
22 feb 202415.5015.5015.5015.5015.50-
21 feb 202415.5415.5415.5415.5415.54-
20 feb 202415.4515.4515.4515.4515.45-
16 feb 202415.2915.2915.2915.2915.29-
15 feb 202415.3615.3615.3615.3615.36-
14 feb 202415.2215.2215.2215.2215.22-
13 feb 202415.1715.1715.1715.1715.17-
12 feb 202415.2615.2615.2615.2615.26-
09 feb 202415.1815.1815.1815.1815.18-
08 feb 202415.2315.2315.2315.2315.23-
07 feb 202415.3415.3415.3415.3415.34-
06 feb 202415.3615.3615.3615.3615.36-
05 feb 202415.3215.3215.3215.3215.32-
02 feb 202415.3515.3515.3515.3515.35-
01 feb 202415.4515.4515.4515.4515.45-
31 ene 202415.2915.2915.2915.2915.29-
30 ene 202415.3015.3015.3015.3015.30-
29 ene 202415.2915.2915.2915.2915.29-
26 ene 202415.2915.2915.2915.2915.29-
25 ene 202415.2015.2015.2015.2015.20-
24 ene 202415.1115.1115.1115.1115.11-
23 ene 202415.1615.1615.1615.1615.16-
22 ene 202415.2115.2115.2115.2115.21-
19 ene 202415.1215.1215.1215.1215.12-
18 ene 202415.1415.1415.1415.1415.14-
17 ene 202415.1115.1115.1115.1115.11-
16 ene 202415.3515.3515.3515.3515.35-
12 ene 202415.4015.4015.4015.4015.40-
11 ene 202415.2515.2515.2515.2515.25-
10 ene 202415.4115.4115.4115.4115.41-
09 ene 202415.4015.4015.4015.4015.40-
08 ene 202415.3815.3815.3815.3815.38-
05 ene 202415.3215.3215.3215.3215.32-
04 ene 202415.3315.3315.3315.3315.33-
03 ene 202415.2315.2315.2315.2315.23-
02 ene 202415.3215.3215.3215.3215.32-
29 dic 202315.2815.2815.2815.2815.28-
28 dic 202315.2715.2715.2715.2715.27-
27 dic 202315.2615.2615.2615.2615.26-
26 dic 202315.3015.3015.3015.3015.30-
22 dic 202315.2415.2415.2415.2415.24-
21 dic 202315.2215.2215.2215.2215.22-
21 dic 20230.221 Dividendo
20 dic 202315.3415.3415.3415.3415.12-
19 dic 202315.4415.4415.4415.4415.22-
18 dic 202315.3315.3315.3315.3315.11-
15 dic 202315.4215.4215.4215.4215.20-
14 dic 202315.5815.5815.5815.5815.36-
13 dic 202315.5315.5315.5315.5315.31-
12 dic 202315.3415.3415.3415.3415.12-
11 dic 202315.3715.3715.3715.3715.15-
08 dic 202315.3515.3515.3515.3515.13-
07 dic 202315.3915.3915.3915.3915.17-
06 dic 202315.3315.3315.3315.3315.11-
05 dic 202315.1915.1915.1915.1914.97-
04 dic 202315.1915.1915.1915.1914.97-
*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...