New Zealand markets closed

Global X MLP & Energy Infrastructure Covered Call ETF (MLPD)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
25.10+0.02 (+0.07%)
At close: 10:25AM EDT
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 202425.1125.1125.0825.0825.08300
25 Jun 202425.0925.0925.0925.0925.09100
24 Jun 202424.9625.1124.9625.0925.091,700
24 Jun 20240.153 Dividend
21 Jun 202425.0625.0625.0125.0124.86400
20 Jun 202425.0025.1425.0025.1424.99500
18 Jun 202425.0025.0124.9524.9524.80400
17 Jun 202424.7524.7824.7524.7824.63200
14 Jun 202424.7824.7824.7824.7824.63100
13 Jun 202425.0225.0224.9324.9524.80600
12 Jun 202425.0425.0425.0425.0424.89100
11 Jun 202424.9125.0324.9124.9824.83800
10 Jun 202425.0325.0325.0325.0324.88200
07 Jun 202424.9624.9624.8724.8724.71500
06 Jun 202424.8424.9024.8424.9024.74300
05 Jun 202424.8724.8724.8724.8724.72100
04 Jun 202424.7724.7724.7724.7724.62100
03 Jun 202424.7324.7324.7324.7324.57100
31 May 202424.8424.8424.8424.8424.69200
30 May 202424.5424.5824.5424.5824.42200
29 May 202424.9324.9324.4924.4924.34500
28 May 202424.6924.7024.6924.7024.551,900
24 May 202424.6524.7024.6524.6624.505,400
23 May 202424.8324.8324.5824.5924.4418,100
22 May 202424.8524.8524.7724.7724.62800
21 May 202424.9624.9624.9624.9624.81100
20 May 202424.9724.9724.9724.9724.82100
20 May 20240.176 Dividend
17 May 202424.9925.0624.9925.0624.73300
16 May 202425.0525.0525.0525.0524.72100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.