Longleaf Partners International Fund (LLINX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.65
0.00 (0.00%)
May 16, 2025, 4:00 PM EDT
LLINX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 0.48% |
| May 16, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
| May 15, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0.79% |
| May 14, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | -0.18% |
| May 13, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -0.06% |
| May 12, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 1.22% |
| May 9, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 1.18% |
| May 8, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
| May 7, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | -0.68% |
| May 6, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 0.49% |
| May 5, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.25% |
| May 2, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 1.44% |
| May 1, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | -0.38% |
| Apr 30, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 0.95% |
| Apr 29, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | -0.31% |
| Apr 28, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 0.57% |
| Apr 25, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.57% |
| Apr 24, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 1.34% |
| Apr 23, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 1.03% |
| Apr 22, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 0.45% |
| Apr 21, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 0.72% |
| Apr 17, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 1.05% |
| Apr 16, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 0.13% |
| Apr 15, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 1.13% |
| Apr 14, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 1.42% |
| Apr 11, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 1.93% |
| Apr 10, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.49% |
| Apr 9, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 5.52% |
| Apr 8, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -0.29% |
| Apr 7, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -2.85% |
| Apr 4, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -4.95% |
| Apr 3, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -0.46% |
| Apr 2, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0.26% |
| Apr 1, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| Mar 31, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | -1.04% |
| Mar 28, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | -0.97% |
| Mar 27, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 0.52% |
| Mar 26, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | -0.71% |
| Mar 25, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
| Mar 24, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 0.06% |
| Mar 21, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | -0.70% |
| Mar 20, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | -0.83% |
| Mar 19, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| Mar 18, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.13% |
| Mar 17, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0.70% |
| Mar 14, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 1.56% |
| Mar 13, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -0.71% |
| Mar 12, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -0.13% |
| Mar 11, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | -0.26% |
| Mar 10, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -1.71% |