Longleaf Partners International Fund (LLINX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.60
+0.04 (0.23%)
Jul 18, 2025, 4:00 PM EDT
LLINX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 17, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 0.11% |
| Jul 16, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | -0.06% |
| Jul 15, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -0.90% |
| Jul 14, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | -0.06% |
| Jul 11, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | -0.84% |
| Jul 10, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 0.22% |
| Jul 9, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 0.62% |
| Jul 8, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 0.68% |
| Jul 7, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.73% |
| Jul 3, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 0.11% |
| Jul 2, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 0.34% |
| Jul 1, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 1.20% |
| Jun 30, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| Jun 27, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 0.69% |
| Jun 26, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 1.11% |
| Jun 25, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -0.17% |
| Jun 24, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 1.72% |
| Jun 23, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 0.84% |
| Jun 20, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | -0.06% |
| Jun 18, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 0.42% |
| Jun 17, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | -1.30% |
| Jun 16, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 1.38% |
| Jun 13, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | -2.17% |
| Jun 12, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0.24% |
| Jun 11, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 0.24% |
| Jun 10, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0.36% |
| Jun 9, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 0.66% |
| Jun 6, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 0.66% |
| Jun 5, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 0.24% |
| Jun 4, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | -0.18% |
| Jun 3, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | -1.01% |
| Jun 2, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 0.48% |
| May 30, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -0.30% |
| May 29, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.54% |
| May 28, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | -0.83% |
| May 27, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 0.96% |
| May 23, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 0.42% |
| May 22, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -0.30% |
| May 21, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | -0.54% |
| May 20, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 0.18% |
| 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% |