Brookfield Global Listed Infrastructure Fund (BGLAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.34
+0.04 (0.28%)
Sep 17, 2025, 4:00 PM EDT
BGLAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 17, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Sep 16, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.83% |
| Sep 15, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -0.14% |
| Sep 12, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
| Sep 11, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0.91% |
| Sep 10, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0.42% |
| Sep 9, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.14% |
| Sep 8, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -0.84% |
| Sep 5, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.42% |
| Sep 4, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -0.07% |
| Sep 3, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.14% |
| Sep 2, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -0.83% |
| Aug 29, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -0.21% |
| Aug 28, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -0.28% |
| Aug 27, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0.14% |
| Aug 26, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -0.21% |
| Aug 25, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -1.29% |
| Aug 22, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0.82% |
| Aug 21, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -0.34% |
| Aug 20, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.55% |
| Aug 19, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0.83% |
| Aug 18, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -0.55% |
| Aug 15, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0.21% |
| Aug 14, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -0.48% |
| Aug 13, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0.48% |
| Aug 12, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0.14% |
| Aug 11, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -0.21% |
| Aug 8, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.34% |
| Aug 7, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.41% |
| Aug 6, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0.21% |
| Aug 5, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -0.28% |
| Aug 4, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.05% |
| Aug 1, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.63% |
| Jul 31, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0.07% |
| Jul 30, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -0.21% |
| Jul 29, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 0.63% |
| Jul 28, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -1.18% |
| Jul 25, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0.07% |
| Jul 24, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.28% |
| Jul 23, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -0.42% |
| Jul 22, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.84% |
| Jul 21, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 0.14% |
| Jul 18, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0.63% |
| Jul 17, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0.35% |
| Jul 16, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0.28% |
| Jul 15, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -0.70% |
| Jul 14, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 0.42% |
| Jul 11, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -0.42% |
| Jul 10, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 0.28% |
| Jul 9, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 0.21% |