Brookfield Global Listed Infrastructure Fund (BGLCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.36
-0.03 (-0.21%)
Oct 31, 2025, 4:00 PM EDT
BGLCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Oct 3, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 1.17% |
| Oct 2, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.14% |
| Oct 1, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0.21% |
| Sep 30, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0.14% |
| Sep 29, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0.42% |
| Sep 26, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 1.05% |
| Sep 25, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -0.42% |
| Sep 24, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0.49% |
| Sep 23, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.92% |
| Sep 22, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0.28% |
| Sep 19, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -0.14% |
| Sep 18, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.14% |
| Sep 17, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0.28% |
| Sep 16, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -0.78% |
| Sep 15, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -0.21% |
| Sep 12, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
| Sep 11, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0.92% |
| Sep 10, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0.43% |
| Sep 9, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 0.07% |
| Sep 8, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -0.78% |
| Sep 5, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 0.43% |
| Sep 4, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -0.07% |
| Sep 3, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -0.14% |
| Sep 2, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.84% |
| Aug 29, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -0.21% |
| Aug 28, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -0.28% |
| Aug 27, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0.14% |
| Aug 26, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | -0.28% |
| Aug 25, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | -1.24% |
| Aug 22, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0.76% |
| Aug 21, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -0.35% |