Legal & General Cmdty Strat Inst (LCOIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| 09 May 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
| 08 May 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
| 07 May 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
| 06 May 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
| 03 May 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
| 02 May 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
| 01 May 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
| 30 Apr 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
| 29 Apr 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
| 26 Apr 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
| 25 Apr 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
| 24 Apr 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
| 23 Apr 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
| 22 Apr 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
| 19 Apr 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
| 18 Apr 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
| 17 Apr 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
| 16 Apr 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
| 15 Apr 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
| 12 Apr 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
| 11 Apr 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| 10 Apr 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
| 09 Apr 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
| 08 Apr 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
| 05 Apr 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
| 04 Apr 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
| 03 Apr 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| 02 Apr 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
| 01 Apr 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
| 28 Mar 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
| 27 Mar 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
| 26 Mar 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
| 25 Mar 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
| 22 Mar 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
| 21 Mar 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| 20 Mar 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
| 19 Mar 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| 18 Mar 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
| 15 Mar 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
| 14 Mar 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
| 13 Mar 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
| 12 Mar 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
| 11 Mar 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
| 08 Mar 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
| 07 Mar 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
| 06 Mar 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
| 05 Mar 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
| 04 Mar 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
| 01 Mar 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - |
| 29 Feb 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
| 28 Feb 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - |
| 27 Feb 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
| 26 Feb 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
| 23 Feb 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
| 22 Feb 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
| 21 Feb 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
| 20 Feb 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
| 16 Feb 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
| 15 Feb 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| 14 Feb 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
| 13 Feb 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
| 12 Feb 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
| 09 Feb 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
| 08 Feb 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
| 07 Feb 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
| 06 Feb 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 05 Feb 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - |
| 02 Feb 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| 01 Feb 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
| 31 Jan 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
| 30 Jan 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
| 29 Jan 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
| 26 Jan 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 25 Jan 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 24 Jan 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
| 23 Jan 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
| 22 Jan 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
| 19 Jan 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
| 18 Jan 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
| 17 Jan 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
| 16 Jan 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
| 12 Jan 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
| 11 Jan 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 10 Jan 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
| 09 Jan 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
| 08 Jan 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
| 05 Jan 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
| 04 Jan 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
| 03 Jan 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
| 02 Jan 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
| 29 Dec 2023 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
| 28 Dec 2023 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
| 27 Dec 2023 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
| 27 Dec 2023 | 0.533 Dividend | |||||
| 26 Dec 2023 | 24.63 | 24.63 | 24.63 | 24.63 | 24.10 | - |
| 22 Dec 2023 | 24.54 | 24.54 | 24.54 | 24.54 | 24.01 | - |
| 21 Dec 2023 | 24.48 | 24.48 | 24.48 | 24.48 | 23.95 | - |
| 20 Dec 2023 | 24.54 | 24.54 | 24.54 | 24.54 | 24.01 | - |
| 19 Dec 2023 | 24.55 | 24.55 | 24.55 | 24.55 | 24.02 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.