ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

BKGI BNY Mellon Global Infrastructure Income

28.5755
-0.4045 (-1.40%)
Jun 14 2024 - Closed
Delayed by 15 minutes

BKGI Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 28.5755 -0.40 -1.40% 28.98 28.98 28.5755 196
Jun 13 2024 28.98 -0.37 -1.26% 29.30 29.30 28.93 920
Jun 12 2024 29.35 -0.03 -0.11% 29.3836 29.56 29.28 5,172
Jun 11 2024 29.3836 -0.32 -1.07% 29.44 29.44 28.74 3,131
Jun 10 2024 29.70 -0.03 -0.09% 29.56 29.75 29.52 2,220
Jun 07 2024 29.728 -0.52 -1.73% 30.2507 30.2507 29.728 842
Jun 06 2024 30.2507 -0.21 -0.70% 30.32 30.39 30.17 612
Jun 05 2024 30.4651 0.05 0.17% 30.59 30.59 30.38 792
Jun 04 2024 30.4146 0.00 0.01% 30.295 30.4146 30.295 409
Jun 03 2024 30.4107 -0.05 -0.17% 30.64 30.64 30.4107 2,406
May 31 2024 30.4635 0.38 1.25% 30.0875 30.4635 30.0875 472
May 30 2024 30.0875 0.30 1.01% 29.93 30.1665 29.78 2,490
May 29 2024 29.7858 -0.43 -1.42% 30.01 30.01 29.78 1,204
May 28 2024 30.2155 -0.03 -0.09% 30.30 30.30 30.16 712
May 24 2024 30.2426 0.42 1.42% 29.95 30.2426 29.95 977
May 23 2024 29.8191 -0.59 -1.96% 30.32 30.32 29.8191 787
May 22 2024 30.4139 -0.23 -0.75% 30.56 30.56 30.2445 791
May 21 2024 30.6444 -0.04 -0.12% 30.59 30.6444 30.555 451
May 20 2024 30.68 0.11 0.36% 30.66 30.71 30.63 13,012
May 17 2024 30.5701 0.05 0.15% 30.5244 30.6487 30.5244 777
May 16 2024 30.5244 0.01 0.04% 30.5131 30.55 30.50 875
May 15 2024 30.5131 0.27 0.88% 30.60 30.60 30.51 960
May 14 2024 30.2475 0.26 0.87% 30.14 30.2475 30.08 543
May 13 2024 29.9859 0.07 0.23% 29.9181 30.0114 29.9181 2,497
May 10 2024 29.9181 0.11 0.37% 30.11 30.11 29.89 2,527
May 09 2024 29.8075 0.46 1.56% 29.3505 30.03 29.3505 11,566
May 08 2024 29.3505 0.13 0.45% 29.22 29.41 29.22 196,690
May 07 2024 29.22 0.15 0.53% 29.067 29.26 29.067 2,730
May 06 2024 29.067 0.22 0.76% 29.005 29.09 29.00 1,447
May 03 2024 28.8466 0.26 0.92% 28.5833 28.8466 28.5833 2,190
May 02 2024 28.5833 0.29 1.02% 28.2933 28.5833 28.2933 2
May 01 2024 28.2933 0.02 0.06% 28.2764 28.36 28.2764 275
Apr 30 2024 28.2764 -0.28 -0.97% 28.5526 28.5526 28.2764 6
Apr 29 2024 28.5526 0.18 0.65% 28.369 28.56 28.15 3,257
Apr 26 2024 28.369 -0.03 -0.11% 28.4015 28.44 28.369 151
Apr 25 2024 28.4015 -0.08 -0.30% 28.24 28.4015 28.24 684
Apr 24 2024 28.4861 0.07 0.25% 28.4139 28.4861 28.4139 949
Apr 23 2024 28.4139 0.23 0.81% 28.1843 28.4891 28.1843 177
Apr 22 2024 28.1843 0.24 0.86% 27.9437 28.1843 27.9437 176
Apr 19 2024 27.9437 0.36 1.30% 27.5843 27.9545 27.5843 1,635
Apr 18 2024 27.5843 0.10 0.38% 27.4799 27.64 27.4799 937
Apr 17 2024 27.4799 0.27 0.99% 27.32 27.4799 27.32 58
Apr 16 2024 27.2098 -0.25 -0.91% 27.4588 27.4588 27.17 570
Apr 15 2024 27.4588 -0.26 -0.95% 27.723 27.75 27.4588 1,985
Apr 12 2024 27.723 -0.30 -1.08% 28.0255 28.0255 27.723 276
Apr 11 2024 28.0255 0.10 0.34% 27.93 28.0255 27.81 422
Apr 10 2024 27.93 -0.57 -2.01% 28.5024 28.5024 27.82 400
Apr 09 2024 28.5024 0.05 0.18% 28.4503 28.5024 28.3989 2,372
Apr 08 2024 28.4503 0.09 0.31% 28.3635 28.48 28.3635 306
Apr 05 2024 28.3635 -0.14 -0.48% 28.38 28.38 28.35 242
Apr 04 2024 28.50 -0.17 -0.59% 28.67 28.67 28.50 324
Apr 03 2024 28.67 0.11 0.39% 28.5597 28.67 28.5597 132,822
Apr 02 2024 28.5597 -0.10 -0.34% 28.6582 28.6582 28.5597 3
Apr 01 2024 28.6582 -0.38 -1.32% 28.7411 28.79 28.6582 753
Mar 28 2024 29.041 0.17 0.58% 28.873 29.041 28.873 2
Mar 27 2024 28.873 0.52 1.84% 28.3502 28.873 28.3502 100
Mar 26 2024 28.3502 -0.13 -0.44% 28.4756 28.5081 28.3502 418
Mar 25 2024 28.4756 0.05 0.17% 28.4275 28.4756 28.4275 100
Mar 22 2024 28.4275 0.00 -0.01% 28.4297 28.4297 28.4275 166
Mar 21 2024 28.4297 -0.01 -0.03% 28.437 28.47 28.4297 1,026
Mar 20 2024 28.437 0.19 0.66% 28.2516 28.437 28.2516 400
Mar 19 2024 28.2516 0.06 0.20% 28.1955 28.2516 28.1955 54
Mar 18 2024 28.1955 0.01 0.03% 28.1869 28.1955 28.17 84

Your Recent History

Delayed Upgrade Clock