New Zealand markets close in 6 hours 11 minutes

Goldman Sachs MLP Energy Infrastructure Fund (GMLPX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
35.73+0.30 (+0.85%)
At close: 06:25PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 2024------
01 May 202435.4335.4335.4335.4335.43-
30 Apr 202435.7235.7235.7235.7235.72-
29 Apr 202436.2936.2936.2936.2936.29-
26 Apr 202436.1436.1436.1436.1436.14-
25 Apr 202436.1336.1336.1336.1336.13-
24 Apr 202436.1236.1236.1236.1236.12-
23 Apr 202435.9935.9935.9935.9935.99-
22 Apr 202435.8835.8835.8835.8835.88-
19 Apr 202435.7335.7335.7335.7335.73-
18 Apr 202435.3235.3235.3235.3235.32-
17 Apr 202435.0635.0635.0635.0635.06-
16 Apr 202434.7034.7034.7034.7034.70-
15 Apr 202434.9434.9434.9434.9434.94-
12 Apr 202435.4135.4135.4135.4135.41-
11 Apr 202435.7935.7935.7935.7935.79-
10 Apr 202435.8635.8635.8635.8635.86-
09 Apr 202436.0836.0836.0836.0836.08-
08 Apr 202436.2836.2836.2836.2836.28-
05 Apr 202436.3236.3236.3236.3236.32-
04 Apr 202436.3436.3436.3436.3436.34-
03 Apr 202436.5036.5036.5036.5036.50-
02 Apr 202436.2436.2436.2436.2436.24-
01 Apr 202435.9935.9935.9935.9935.99-
28 Mar 202436.0036.0036.0036.0036.00-
27 Mar 202435.7435.7435.7435.7435.74-
26 Mar 202435.5935.5935.5935.5935.59-
25 Mar 202435.6335.6335.6335.6335.63-
22 Mar 202435.6335.6335.6335.6335.63-
21 Mar 202435.7935.7935.7935.7935.79-
20 Mar 202435.7035.7035.7035.7035.70-
19 Mar 202435.5635.5635.5635.5635.56-
18 Mar 202435.2435.2435.2435.2435.24-
15 Mar 202435.2435.2435.2435.2435.24-
14 Mar 202434.9034.9034.9034.9034.90-
13 Mar 202435.1035.1035.1035.1035.10-
12 Mar 202435.1035.1035.1035.1035.10-
11 Mar 202435.1035.1035.1035.1035.10-
08 Mar 202434.9734.9734.9734.9734.97-
07 Mar 202435.1335.1335.1335.1335.13-
06 Mar 202435.2235.2235.2235.2235.22-
05 Mar 202434.8634.8634.8634.8634.86-
04 Mar 202434.6134.6134.6134.6134.61-
01 Mar 202434.6334.6334.6334.6334.63-
29 Feb 202434.1434.1434.1434.1434.14-
28 Feb 202433.9233.9233.9233.9233.92-
27 Feb 202434.8334.8334.8334.8334.83-
26 Feb 202434.7634.7634.7634.7634.76-
23 Feb 202435.0235.0235.0235.0235.02-
22 Feb 202435.0535.0535.0535.0535.05-
21 Feb 202434.8034.8034.8034.8034.80-
20 Feb 202434.5034.5034.5034.5034.50-
16 Feb 202434.1434.1434.1434.1434.14-
15 Feb 202433.7633.7633.7633.7633.76-
14 Feb 202433.0333.0333.0333.0333.03-
13 Feb 202432.9132.9132.9132.9132.91-
12 Feb 202433.2733.2733.2733.2733.27-
09 Feb 202432.8532.8532.8532.8532.85-
08 Feb 202432.8532.8532.8532.8532.85-
07 Feb 202432.7832.7832.7832.7832.78-
06 Feb 202432.6832.6832.6832.6832.68-
05 Feb 202432.8332.8332.8332.8332.83-
02 Feb 202432.9732.9732.9732.9732.97-
01 Feb 202433.2233.2233.2233.2233.22-
31 Jan 202433.0433.0433.0433.0433.04-
30 Jan 202433.4933.4933.4933.4933.49-
29 Jan 202433.3933.3933.3933.3933.39-
26 Jan 202433.2733.2733.2733.2733.27-
25 Jan 202432.9132.9132.9132.9132.91-
24 Jan 202432.5032.5032.5032.5032.50-
23 Jan 202432.3832.3832.3832.3832.38-
22 Jan 202432.4232.4232.4232.4232.42-
19 Jan 202431.9531.9531.9531.9531.95-
18 Jan 202431.9931.9931.9931.9931.99-
17 Jan 202432.0032.0032.0032.0032.00-
16 Jan 202432.3232.3232.3232.3232.32-
12 Jan 202432.5932.5932.5932.5932.59-
11 Jan 202432.2932.2932.2932.2932.29-
10 Jan 202432.3232.3232.3232.3232.32-
09 Jan 202432.4032.4032.4032.4032.40-
08 Jan 202432.3832.3832.3832.3832.38-
05 Jan 202432.4832.4832.4832.4832.48-
04 Jan 202432.3532.3532.3532.3532.35-
03 Jan 202432.6232.6232.6232.6232.62-
02 Jan 202432.3432.3432.3432.3432.34-
29 Dec 202332.3132.3132.3132.3132.31-
28 Dec 202332.2432.2432.2432.2432.24-
27 Dec 202332.3032.3032.3032.3032.30-
26 Dec 202332.2632.2632.2632.2632.26-
22 Dec 202332.1132.1132.1132.1132.11-
21 Dec 202332.1332.1332.1332.1332.13-
20 Dec 202331.9631.9631.9631.9631.96-
19 Dec 202332.1632.1632.1632.1632.16-
18 Dec 202331.9831.9831.9831.9831.98-
15 Dec 202331.7531.7531.7531.7531.75-
14 Dec 202332.0232.0232.0232.0232.02-
13 Dec 202331.5831.5831.5831.5831.58-
12 Dec 202331.1931.1931.1931.1931.19-
11 Dec 202331.5131.5131.5131.5131.51-
08 Dec 202331.8931.8931.8931.8931.89-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...