ClearBridge Global Infrastructure Inc C (CBGAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.43
+0.06 (0.42%)
Jul 3, 2025, 4:00 PM EDT
CBGAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 7, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -0.76% |
| Jul 3, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0.42% |
| Jul 2, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | -0.76% |
| Jul 1, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.49% |
| Jun 30, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0.14% |
| Jun 27, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -0.07% |
| Jun 26, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1.05% |
| Jun 25, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -0.90% |
| Jun 24, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0.56% |
| Jun 23, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 1.06% |
| Jun 20, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| Jun 18, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -0.28% |
| Jun 17, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -0.84% |
| Jun 16, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
| Jun 13, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | -0.76% |
| Jun 12, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 1.19% |
| Jun 11, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.28% |
| Jun 10, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 0.35% |
| Jun 9, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -0.14% |
| Jun 6, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | -0.14% |
| Jun 5, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.07% |
| Jun 4, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -0.49% |
| Jun 3, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -0.28% |
| Jun 2, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0.63% |
| May 30, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 0.64% |
| May 29, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0.50% |
| May 28, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -0.92% |
| May 27, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.14% |
| May 23, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 1.07% |
| May 22, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | -0.71% |
| May 21, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -0.70% |
| May 20, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 0.85% |
| May 19, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 0.57% |
| May 16, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 0.50% |
| May 15, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 1.45% |
| May 14, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 0.15% |
| May 13, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 0.15% |
| May 12, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | -1.44% |
| May 9, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0.43% |
| May 8, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | -1.00% |
| May 7, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.07% |
| May 6, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0.65% |
| May 5, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -0.14% |
| May 2, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 0.50% |
| May 1, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | -0.22% |
| Apr 30, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.14% |
| Apr 29, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0.36% |
| Apr 28, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0.80% |
| Apr 25, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | -0.15% |
| Apr 24, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 0.95% |