Brookfield Global Listed Infrastructure Fund Class C (BGLCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.66
+0.01 (0.07%)
At close: Dec 12, 2025
BGLCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 15, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.48% |
| Dec 12, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0.07% |
| Dec 11, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0.48% |
| Dec 10, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0.21% |
| Dec 9, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -0.34% |
| Dec 8, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.61% |
| Dec 5, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | -0.41% |
| Dec 4, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.34% |
| Dec 3, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.27% |
| Dec 2, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -0.54% |
| Dec 1, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -1.07% |
| Nov 28, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.61% |
| Nov 26, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 1.09% |
| Nov 25, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0.48% |
| Nov 24, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0.28% |
| Nov 21, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0.76% |
| Nov 20, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -0.21% |
| Nov 19, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -0.69% |
| Nov 18, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -0.68% |
| Nov 17, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -0.34% |
| Nov 14, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0.27% |
| Nov 13, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | -0.74% |
| Nov 12, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0.07% |
| Nov 11, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0.75% |
| Nov 10, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0.48% |
| Nov 7, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 1.11% |
| Nov 6, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0.07% |
| Nov 5, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.49% |
| Nov 4, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.21% |
| Nov 3, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0.14% |
| Oct 31, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -0.21% |
| Oct 30, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 0.14% |
| Oct 29, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | -1.17% |
| Oct 28, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -0.89% |
| Oct 27, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0.07% |
| Oct 24, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -0.14% |
| Oct 23, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -0.34% |
| Oct 22, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.14% |
| Oct 21, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | -0.68% |
| Oct 20, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0.54% |
| Oct 17, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.34% |
| Oct 16, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -0.61% |
| Oct 15, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0.89% |
| Oct 14, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.62% |
| Oct 13, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.07% |
| Oct 10, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -0.55% |
| Oct 9, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -0.95% |
| Oct 8, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0.41% |
| Oct 7, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.07% |
| Oct 6, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 0.14% |