Lazard Global Listed Infrastructure Portfolio Institutional Shares (GLIFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.87
-0.16 (-0.94%)
Apr 24, 2025, 8:09 AM EDT
GLIFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | - | - |
| Apr 23, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -0.94% |
| Apr 22, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 1.92% |
| Apr 21, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | -0.89% |
| Apr 17, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 1.02% |
| Apr 16, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 0.36% |
| Apr 15, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 0.85% |
| Apr 14, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 1.17% |
| Apr 11, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.99% |
| Apr 10, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 0.37% |
| Apr 9, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 1.58% |
| Apr 8, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | -0.06% |
| Apr 7, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | -2.70% |
| Apr 4, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | -3.21% |
| Apr 3, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 0.72% |
| Apr 2, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.42% |
| Apr 1, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 0.18% |
| Mar 31, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.48% |
| Mar 28, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 0.73% |
| Mar 27, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.12% |
| Mar 26, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 0.86% |
| Mar 25, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | -0.12% |
| Mar 24, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | -0.43% |
| Mar 21, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | -0.55% |
| Mar 20, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 0.12% |
| Mar 19, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.06% |
| Mar 18, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -0.24% |
| Mar 17, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.61% |
| Mar 14, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0.68% |
| Mar 13, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 0.19% |
| Mar 12, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | -0.67% |
| Mar 11, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | -0.49% |
| Mar 10, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.86% |
| Mar 7, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 0.87% |
| Mar 6, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | -1.23% |
| Mar 5, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | -0.31% |
| Mar 4, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 0.68% |
| Mar 3, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | -0.73% |
| Feb 28, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 0.74% |
| Feb 27, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | -0.18% |
| Feb 26, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 0.06% |
| Feb 25, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 0.74% |
| Feb 24, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 0.69% |
| Feb 21, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -0.12% |
| Feb 20, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | -0.12% |
| Feb 19, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | -0.56% |
| Feb 18, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
| Feb 14, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | -0.31% |
| Feb 13, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 0.68% |
| Feb 12, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | -0.19% |