Brookfield Global Listed Infrastructure Fund Class C (BGLCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.65
+0.10 (0.80%)
At close: Apr 2, 2026
BGLCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0.80% |
| Apr 1, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0.56% |
| Mar 31, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 1.22% |
| Mar 30, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0.41% |
| Mar 27, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | -0.08% |
| Mar 26, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -0.49% |
| Mar 25, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0.57% |
| Mar 24, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0.49% |
| Mar 23, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0.91% |
| Mar 20, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | -2.42% |
| Mar 19, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0.08% |
| Mar 18, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -1.27% |
| Mar 17, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0.08% |
| Mar 16, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0.80% |
| Mar 13, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0.16% |
| Mar 12, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | -0.72% |
| Mar 11, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0.08% |
| Mar 10, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | -0.08% |
| Mar 9, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -0.08% |
| Mar 6, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | -0.56% |
| Mar 5, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -1.49% |
| Mar 4, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 0.47% |
| Mar 3, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | -1.32% |
| Mar 2, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.23% |
| Feb 27, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 0.62% |
| Feb 26, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 0.08% |
| Feb 25, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
| Feb 24, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 0.47% |
| Feb 23, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 0.08% |
| Feb 20, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0.95% |
| Feb 19, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0.08% |
| Feb 18, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -1.10% |
| Feb 17, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| Feb 13, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 1.43% |
| Feb 12, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.48% |
| Feb 11, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 1.21% |
| Feb 10, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 0.98% |
| Feb 9, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0.90% |
| Feb 6, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 1.16% |
| Feb 5, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -0.17% |
| Feb 4, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0.58% |
| Feb 3, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 1.44% |
| Feb 2, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.76% |
| Jan 30, 2026 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | -0.25% |
| Jan 29, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 0.59% |
| Jan 28, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -0.08% |
| Jan 27, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 1.19% |
| Jan 26, 2026 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 0.60% |
| Jan 23, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.26% |
| Jan 22, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0.09% |