ClearBridge Global Infrastructure Inc C (CBGAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.87
+0.11 (0.80%)
At close: Apr 28, 2025
CBGAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 23, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -0.66% |
| Apr 22, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 1.55% |
| Apr 21, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | -0.88% |
| Apr 17, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 1.04% |
| Apr 16, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 0.52% |
| Apr 15, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0.75% |
| Apr 14, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 1.14% |
| Apr 11, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 2.01% |
| Apr 10, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 0.31% |
| Apr 9, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 3.20% |
| Apr 8, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | -0.40% |
| Apr 7, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -2.64% |
| Apr 4, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -5.36% |
| Apr 3, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 0.96% |
| Apr 2, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0.60% |
| Apr 1, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.53% |
| Mar 31, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | -0.30% |
| Mar 28, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.31 | 0.75% |
| Mar 27, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.21 | 0.23% |
| Mar 26, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.18 | - |
| Mar 25, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.18 | -0.30% |
| Mar 24, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.22 | -0.08% |
| Mar 21, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.23 | -0.52% |
| Mar 20, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.30 | 0.45% |
| Mar 19, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.24 | 0.23% |
| Mar 18, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.21 | 0.15% |
| Mar 17, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.19 | 0.68% |
| Mar 14, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.10 | 1.46% |
| Mar 13, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.91 | -0.15% |
| Mar 12, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.93 | -0.23% |
| Mar 11, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 12.96 | 0.15% |
| Mar 10, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.94 | 0.78% |
| Mar 7, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.84 | 1.65% |
| Mar 6, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.63 | -1.48% |
| Mar 5, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.82 | 0.16% |
| Mar 4, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.80 | 0.16% |
| Mar 3, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.78 | -0.23% |
| Feb 28, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.81 | 1.10% |
| Feb 27, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.67 | -1.09% |
| Feb 26, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.81 | - |
| Feb 25, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.81 | 0.86% |
| Feb 24, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.70 | 0.16% |
| Feb 21, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.68 | -0.23% |
| Feb 20, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.71 | 0.24% |