Australia markets open in 1 hour 8 minutes

Brookfield Global Listed InfrastructureA (BGLAX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
12.44-0.03 (-0.24%)
At close: 08:01PM EDT
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 202412.4412.4412.4412.4412.44-
13 June 202412.4712.4712.4712.4712.47-
12 June 202412.4512.4512.4512.4512.45-
11 June 202412.4312.4312.4312.4312.43-
10 June 202412.5512.5512.5512.5512.55-
07 June 202412.5212.5212.5212.5212.52-
06 June 202412.6712.6712.6712.6712.67-
05 June 202412.7012.7012.7012.7012.70-
04 June 202412.7012.7012.7012.7012.70-
03 June 202412.6612.6612.6612.6612.66-
31 May 202412.7312.7312.7312.7312.73-
30 May 202412.5212.5212.5212.5212.52-
29 May 202412.3612.3612.3612.3612.36-
28 May 202412.5112.5112.5112.5112.51-
24 May 202412.5512.5512.5512.5512.55-
23 May 202412.5312.5312.5312.5312.53-
22 May 202412.7412.7412.7412.7412.74-
21 May 202412.8412.8412.8412.8412.84-
20 May 202412.8212.8212.8212.8212.82-
17 May 202412.8612.8612.8612.8612.86-
16 May 202412.8512.8512.8512.8512.85-
15 May 202412.8412.8412.8412.8412.84-
14 May 202412.7112.7112.7112.7112.71-
13 May 202412.6512.6512.6512.6512.65-
10 May 202412.6712.6712.6712.6712.67-
09 May 202412.6712.6712.6712.6712.67-
08 May 202412.5312.5312.5312.5312.53-
07 May 202412.5012.5012.5012.5012.50-
06 May 202412.4012.4012.4012.4012.40-
03 May 202412.3712.3712.3712.3712.37-
02 May 202412.2812.2812.2812.2812.28-
01 May 202412.1112.1112.1112.1112.11-
30 Apr 202412.0312.0312.0312.0312.03-
29 Apr 202412.2012.2012.2012.2012.20-
26 Apr 202412.0712.0712.0712.0712.07-
25 Apr 202412.1412.1412.1412.1412.14-
24 Apr 202412.1212.1212.1212.1212.12-
23 Apr 202412.1412.1412.1412.1412.14-
22 Apr 202412.0412.0412.0412.0412.04-
19 Apr 202411.9311.9311.9311.9311.93-
18 Apr 202411.8311.8311.8311.8311.83-
17 Apr 202411.7811.7811.7811.7811.78-
16 Apr 202411.6711.6711.6711.6711.67-
15 Apr 202411.8311.8311.8311.8311.83-
12 Apr 202411.9411.9411.9411.9411.94-
11 Apr 202412.0412.0412.0412.0412.04-
10 Apr 202412.0712.0712.0712.0712.07-
09 Apr 202412.2712.2712.2712.2712.27-
08 Apr 202412.1912.1912.1912.1912.19-
05 Apr 202412.1412.1412.1412.1412.14-
04 Apr 202412.1712.1712.1712.1712.17-
03 Apr 202412.2012.2012.2012.2012.20-
02 Apr 202412.2012.2012.2012.2012.20-
01 Apr 202412.2512.2512.2512.2512.25-
28 Mar 202412.3312.3312.3312.3312.33-
27 Mar 202412.3212.3212.3212.3212.32-
26 Mar 202412.1112.1112.1112.1112.11-
25 Mar 202412.2012.2012.2012.2012.20-
22 Mar 202412.1812.1812.1812.1812.18-
21 Mar 202412.2012.2012.2012.2012.20-
20 Mar 202412.2912.2912.2912.2912.29-
19 Mar 202412.2012.2012.2012.2012.20-
18 Mar 202412.1812.1812.1812.1812.18-
15 Mar 202412.1912.1912.1912.1912.19-
14 Mar 202412.1712.1712.1712.1712.17-
13 Mar 202412.2712.2712.2712.2712.27-
12 Mar 202412.2412.2412.2412.2412.24-
11 Mar 202412.3212.3212.3212.3212.32-
08 Mar 202412.2912.2912.2912.2912.29-
07 Mar 202412.2712.2712.2712.2712.27-
06 Mar 202412.1912.1912.1912.1912.19-
05 Mar 202412.0812.0812.0812.0812.08-
04 Mar 202412.0712.0712.0712.0712.07-
01 Mar 202412.0212.0212.0212.0212.02-
29 Feb 202412.0012.0012.0012.0012.00-
28 Feb 202411.9411.9411.9411.9411.94-
27 Feb 202411.9611.9611.9611.9611.96-
26 Feb 202411.9211.9211.9211.9211.92-
23 Feb 202412.0512.0512.0512.0512.05-
22 Feb 202412.0212.0212.0212.0212.02-
21 Feb 202412.0212.0212.0212.0212.02-
20 Feb 202411.9411.9411.9411.9411.94-
16 Feb 202411.9011.9011.9011.9011.90-
15 Feb 202411.8911.8911.8911.8911.89-
14 Feb 202411.7111.7111.7111.7111.71-
13 Feb 202411.7011.7011.7011.7011.70-
12 Feb 202411.9011.9011.9011.9011.90-
09 Feb 202411.8211.8211.8211.8211.82-
08 Feb 202411.8311.8311.8311.8311.83-
07 Feb 202411.9211.9211.9211.9211.92-
06 Feb 202411.9411.9411.9411.9411.94-
05 Feb 202411.8611.8611.8611.8611.86-
02 Feb 202412.0012.0012.0012.0012.00-
01 Feb 202412.1712.1712.1712.1712.17-
31 Jan 202412.0012.0012.0012.0012.00-
30 Jan 202412.0312.0312.0312.0312.03-
29 Jan 202412.0512.0512.0512.0512.05-
26 Jan 202411.9911.9911.9911.9911.99-
25 Jan 202411.9811.9811.9811.9811.98-
24 Jan 202411.8111.8111.8111.8111.81-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...