New Zealand markets close in 4 hours 55 minutes

Goldman Sachs MLP Energy Infrastructure Fund (GLPSX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
37.03+0.24 (+0.65%)
At close: 06:45PM EDT
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jul 2024------
01 Jul 202436.9536.9536.9536.9536.95-
28 Jun 202436.7936.7936.7936.7936.79-
27 Jun 202436.6136.6136.6136.6136.61-
26 Jun 202436.5736.5736.5736.5736.57-
25 Jun 202436.5936.5936.5936.5936.59-
24 Jun 202436.4236.4236.4236.4236.42-
21 Jun 202435.7935.7935.7935.7935.79-
20 Jun 202435.7235.7235.7235.7235.72-
18 Jun 202435.2935.2935.2935.2935.29-
17 Jun 202435.1235.1235.1235.1235.12-
14 Jun 202434.8234.8234.8234.8234.82-
13 Jun 202435.1035.1035.1035.1035.10-
12 Jun 202435.3335.3335.3335.3335.33-
11 Jun 202435.3235.3235.3235.3235.32-
10 Jun 202435.6435.6435.6435.6435.64-
07 Jun 202435.1935.1935.1935.1935.19-
06 Jun 202435.2535.2535.2535.2535.25-
05 Jun 202434.9834.9834.9834.9834.98-
04 Jun 202434.7334.7334.7334.7334.73-
03 Jun 202434.6334.6334.6334.6334.63-
31 May 202435.0435.0435.0435.0435.04-
30 May 202434.4834.4834.4834.4834.48-
30 May 20240.643 Dividend
29 May 202435.1835.1835.1835.1834.54-
28 May 202435.4735.4735.4735.4734.82-
24 May 202435.3735.3735.3735.3734.72-
23 May 202435.3235.3235.3235.3234.67-
22 May 202435.7435.7435.7435.7435.09-
21 May 202436.5436.5436.5436.5435.87-
20 May 202436.7036.7036.7036.7036.03-
17 May 202436.5036.5036.5036.5035.83-
16 May 202436.2436.2436.2436.2435.58-
15 May 202436.3436.3436.3436.3435.68-
14 May 202436.3736.3736.3736.3735.71-
13 May 202436.1236.1236.1236.1235.46-
10 May 202436.3936.3936.3936.3935.72-
09 May 202436.4936.4936.4936.4935.82-
08 May 202436.4036.4036.4036.4035.73-
07 May 202436.2136.2136.2136.2135.55-
06 May 202436.0936.0936.0936.0935.43-
03 May 202435.9635.9635.9635.9635.30-
02 May 202435.7935.7935.7935.7935.14-
01 May 202435.4935.4935.4935.4934.84-
30 Apr 202435.7835.7835.7835.7835.13-
29 Apr 202436.3536.3536.3536.3535.69-
26 Apr 202436.2036.2036.2036.2035.54-
25 Apr 202436.1936.1936.1936.1935.53-
24 Apr 202436.1836.1836.1836.1835.52-
23 Apr 202436.0536.0536.0536.0535.39-
22 Apr 202435.9435.9435.9435.9435.28-
19 Apr 202435.7935.7935.7935.7935.14-
18 Apr 202435.3835.3835.3835.3834.73-
17 Apr 202435.1235.1235.1235.1234.48-
16 Apr 202434.7634.7634.7634.7634.12-
15 Apr 202435.0035.0035.0035.0034.36-
12 Apr 202435.4735.4735.4735.4734.82-
11 Apr 202435.8535.8535.8535.8535.19-
10 Apr 202435.9235.9235.9235.9235.26-
09 Apr 202436.1436.1436.1436.1435.48-
08 Apr 202436.3436.3436.3436.3435.68-
05 Apr 202436.3836.3836.3836.3835.72-
04 Apr 202436.4036.4036.4036.4035.73-
03 Apr 202436.5636.5636.5636.5635.89-
02 Apr 202436.3036.3036.3036.3035.64-
01 Apr 202436.0536.0536.0536.0535.39-
28 Mar 202436.0736.0736.0736.0735.41-
27 Mar 202435.8035.8035.8035.8035.15-
26 Mar 202435.6535.6535.6535.6535.00-
25 Mar 202435.6935.6935.6935.6935.04-
22 Mar 202435.6935.6935.6935.6935.04-
21 Mar 202435.8535.8535.8535.8535.19-
20 Mar 202435.7635.7635.7635.7635.11-
19 Mar 202435.6235.6235.6235.6234.97-
18 Mar 202435.3035.3035.3035.3034.65-
15 Mar 202435.3035.3035.3035.3034.65-
14 Mar 202434.9634.9634.9634.9634.32-
13 Mar 202435.1635.1635.1635.1634.52-
12 Mar 202435.1635.1635.1635.1634.52-
11 Mar 202435.1635.1635.1635.1634.52-
08 Mar 202435.0335.0335.0335.0334.39-
07 Mar 202435.1935.1935.1935.1934.55-
06 Mar 202435.2835.2835.2835.2834.64-
05 Mar 202434.9234.9234.9234.9234.28-
04 Mar 202434.6734.6734.6734.6734.04-
01 Mar 202434.6934.6934.6934.6934.06-
29 Feb 202434.2034.2034.2034.2033.57-
28 Feb 202433.9833.9833.9833.9833.36-
28 Feb 20240.617 Dividend
27 Feb 202434.8934.8934.8934.8933.65-
26 Feb 202434.8234.8234.8234.8233.58-
23 Feb 202435.0835.0835.0835.0833.83-
22 Feb 202435.1135.1135.1135.1133.86-
21 Feb 202434.8534.8534.8534.8533.61-
20 Feb 202434.5634.5634.5634.5633.33-
16 Feb 202434.2034.2034.2034.2032.98-
15 Feb 202433.8233.8233.8233.8232.61-
14 Feb 202433.0933.0933.0933.0931.91-
13 Feb 202432.9632.9632.9632.9631.79-
12 Feb 202433.3233.3233.3233.3232.13-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...