Brookfield Global Listed Infrastructure Fund (BGLYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.96
+0.06 (0.40%)
Dec 16, 2025, 8:10 AM EST
BGLYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 16, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | - | - |
| Dec 15, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0.40% |
| Dec 12, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.13% |
| Dec 11, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0.47% |
| Dec 10, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0.14% |
| Dec 9, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -0.27% |
| Dec 8, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | -0.60% |
| Dec 5, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -0.40% |
| Dec 4, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0.33% |
| Dec 3, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0.27% |
| Dec 2, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -0.53% |
| Dec 1, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -1.06% |
| Nov 28, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 0.60% |
| Nov 26, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 1.14% |
| Nov 25, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 0.41% |
| Nov 24, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0.34% |
| Nov 21, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0.68% |
| Nov 20, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -0.14% |
| Nov 19, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -0.74% |
| Nov 18, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -0.67% |
| Nov 17, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -0.27% |
| Nov 14, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0.20% |
| Nov 13, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% |
| Nov 12, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.07% |
| Nov 11, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0.74% |
| Nov 10, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0.47% |
| Nov 7, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 1.16% |
| Nov 6, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| Nov 5, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.48% |
| Nov 4, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -0.21% |
| Nov 3, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.14% |
| Oct 31, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -0.14% |
| Oct 30, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.07% |
| Oct 29, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -1.15% |
| Oct 28, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | -0.87% |
| Oct 27, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0.13% |
| Oct 24, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | -0.13% |
| Oct 23, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -0.40% |
| Oct 22, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0.20% |
| Oct 21, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -0.67% |
| Oct 20, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 0.54% |
| Oct 17, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0.34% |
| Oct 16, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -0.67% |
| Oct 15, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0.94% |
| Oct 14, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.61% |
| Oct 13, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0.14% |
| Oct 10, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -0.61% |
| Oct 9, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | -0.94% |
| Oct 8, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0.40% |
| Oct 7, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0.07% |