Nasdaq - Delayed Quote USD

Boston Partners Global Equity Instl (BPGIX)

26.48
+0.33
+(1.26%)
At close: 8:00:08 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 15, 202526.1526.1526.1526.1526.15-
May 14, 202526.1526.1526.1526.1526.15-
May 13, 202526.2626.2626.2626.2626.26-
May 12, 202526.1326.1326.1326.1326.13-
May 9, 202525.9025.9025.9025.9025.90-
May 8, 202525.7125.7125.7125.7125.71-
May 7, 202525.6525.6525.6525.6525.65-
May 6, 202525.6525.6525.6525.6525.65-
May 5, 202525.7225.7225.7225.7225.72-
May 2, 202525.7525.7525.7525.7525.75-
May 1, 202525.3025.3025.3025.3025.30-
Apr 30, 202525.3825.3825.3825.3825.38-
Apr 29, 202525.3125.3125.3125.3125.31-
Apr 28, 202525.1925.1925.1925.1925.19-
Apr 25, 202525.0325.0325.0325.0325.03-
Apr 24, 202525.0125.0125.0125.0125.01-
Apr 23, 202524.7124.7124.7124.7124.71-
Apr 22, 202524.5624.5624.5624.5624.56-
Apr 21, 202524.2424.2424.2424.2424.24-
Apr 17, 202524.3424.3424.3424.3424.34-
Apr 16, 202524.1124.1124.1124.1124.11-
Apr 15, 202524.2224.2224.2224.2224.22-
Apr 14, 202524.0624.0624.0624.0624.06-
Apr 11, 202523.7423.7423.7423.7423.74-
Apr 10, 202523.2023.2023.2023.2023.20-
Apr 9, 202523.5923.5923.5923.5923.59-
Apr 8, 202522.3422.3422.3422.3422.34-
Apr 7, 202522.4222.4222.4222.4222.42-
Apr 4, 202522.9122.9122.9122.9122.91-
Apr 3, 202524.4724.4724.4724.4724.47-
Apr 2, 202524.9424.9424.9424.9424.94-
Apr 1, 202524.8024.8024.8024.8024.80-
Mar 31, 202524.8224.8224.8224.8224.82-
Mar 28, 202524.9524.9524.9524.9524.95-
Mar 27, 202525.1525.1525.1525.1525.15-
Mar 26, 202525.1225.1225.1225.1225.12-
Mar 25, 202525.2625.2625.2625.2625.26-
Mar 24, 202525.1525.1525.1525.1525.15-
Mar 21, 202525.0925.0925.0925.0925.09-
Mar 20, 202525.2625.2625.2625.2625.26-
Mar 19, 202525.5125.5125.5125.5125.51-
Mar 18, 202525.5125.5125.5125.5125.51-
Mar 17, 202525.3525.3525.3525.3525.35-
Mar 14, 202525.1525.1525.1525.1525.15-
Mar 13, 202524.7124.7124.7124.7124.71-
Mar 12, 202524.9424.9424.9424.9424.94-
Mar 11, 202524.8224.8224.8224.8224.82-
Mar 10, 202524.9424.9424.9424.9424.94-
Mar 7, 202525.4425.4425.4425.4425.44-
Mar 6, 202525.2225.2225.2225.2225.22-
Mar 5, 202525.3325.3325.3325.3325.33-
Mar 4, 202524.7424.7424.7424.7424.74-
Mar 3, 202524.8724.8724.8724.8724.87-
Feb 28, 202524.7424.7424.7424.7424.74-
Feb 27, 202524.5224.5224.5224.5224.52-
Feb 26, 202524.6024.6024.6024.6024.60-
Feb 25, 202524.6224.6224.6224.6224.62-
Feb 24, 202524.4424.4424.4424.4424.44-
Feb 21, 202524.3624.3624.3624.3624.36-
Feb 20, 202524.5224.5224.5224.5224.52-
Feb 19, 202524.4824.4824.4824.4824.48-
Feb 18, 202524.6924.6924.6924.6924.69-
Feb 14, 202524.5224.5224.5224.5224.52-
Feb 13, 202524.4524.4524.4524.4524.45-
Feb 12, 202524.1824.1824.1824.1824.18-
Feb 11, 202524.1924.1924.1924.1924.19-
Feb 10, 202524.0624.0624.0624.0624.06-
Feb 7, 202524.0624.0624.0624.0624.06-
Feb 6, 202524.1924.1924.1924.1924.19-
Feb 5, 202524.0824.0824.0824.0824.08-
Feb 4, 202523.8523.8523.8523.8523.85-
Feb 3, 202523.6423.6423.6423.6423.64-
Jan 31, 202523.8823.8823.8823.8823.88-
Jan 30, 202524.0424.0424.0424.0424.04-
Jan 29, 202523.8123.8123.8123.8123.81-
Jan 28, 202523.8323.8323.8323.8323.83-
Jan 27, 202523.9023.9023.9023.9023.90-
Jan 24, 202523.7723.7723.7723.7723.77-
Jan 23, 202523.7223.7223.7223.7223.72-
Jan 22, 202523.5523.5523.5523.5523.55-
Jan 21, 202523.6823.6823.6823.6823.68-
Jan 17, 202523.2923.2923.2923.2923.29-
Jan 16, 202523.1423.1423.1423.1423.14-
Jan 15, 202522.9922.9922.9922.9922.99-
Jan 14, 202522.7122.7122.7122.7122.71-
Jan 13, 202522.5222.5222.5222.5222.52-
Jan 10, 202522.4722.4722.4722.4722.47-
Jan 8, 202522.8622.8622.8622.8622.86-
Jan 7, 202522.9122.9122.9122.9122.91-
Jan 6, 202522.9322.9322.9322.9322.93-
Jan 3, 202522.7922.7922.7922.7922.79-
Jan 2, 202522.6922.6922.6922.6922.69-
Dec 31, 202422.8022.8022.8022.8022.80-
Dec 30, 202422.7622.7622.7622.7622.76-
Dec 27, 202422.8922.8922.8922.8922.89-
Dec 26, 202422.9322.9322.9322.9322.93-
Dec 24, 202422.9022.9022.9022.9022.90-
Dec 23, 202422.8422.8422.8422.8422.84-
Dec 20, 202422.7322.7322.7322.7322.73-
Dec 19, 202422.6222.6222.6222.6222.62-
Dec 18, 202422.6622.6622.6622.6622.66-
Dec 17, 202423.2123.2123.2123.2123.21-
Dec 16, 202423.3523.3523.3523.3523.35-
Dec 13, 2024 0.47 Dividend
Dec 13, 202423.4623.4623.4623.4623.46-
Dec 13, 2024 0.73 Capital Gains
Dec 12, 202424.6924.6924.6924.6923.50-
Dec 11, 202424.8824.8824.8824.8823.68-
Dec 10, 202424.8624.8624.8624.8623.66-
Dec 9, 202424.9824.9824.9824.9823.77-
Dec 6, 202425.0925.0925.0925.0923.88-
Dec 5, 202425.1725.1725.1725.1723.95-
Dec 4, 202425.0325.0325.0325.0323.82-
Dec 3, 202425.0425.0425.0425.0423.83-
Dec 2, 202424.9224.9224.9224.9223.71-
Nov 29, 202424.9924.9924.9924.9923.78-
Nov 27, 202424.7824.7824.7824.7823.58-
Nov 26, 202424.6524.6524.6524.6523.46-
Nov 25, 202424.7424.7424.7424.7423.54-
Nov 22, 202424.6224.6224.6224.6223.43-
Nov 21, 202424.4924.4924.4924.4923.30-
Nov 20, 202424.4124.4124.4124.4123.23-
Nov 19, 202424.5024.5024.5024.5023.31-
Nov 18, 202424.6624.6624.6624.6623.47-
Nov 15, 202424.4824.4824.4824.4823.30-
Nov 14, 202424.5124.5124.5124.5123.32-
Nov 13, 202424.5024.5024.5024.5023.31-
Nov 12, 202424.6724.6724.6724.6723.48-
Nov 11, 202425.0825.0825.0825.0823.87-
Nov 8, 202425.0325.0325.0325.0323.82-
Nov 7, 202425.1925.1925.1925.1923.97-
Nov 6, 202425.0425.0425.0425.0423.83-
Nov 5, 202424.9424.9424.9424.9423.73-
Nov 4, 202424.6924.6924.6924.6923.50-
Nov 1, 202424.6724.6724.6724.6723.48-
Oct 31, 202424.5824.5824.5824.5823.39-
Oct 30, 202424.8024.8024.8024.8023.60-
Oct 29, 202424.7924.7924.7924.7923.59-
Oct 28, 202424.9524.9524.9524.9523.74-
Oct 25, 202424.7824.7824.7824.7823.58-
Oct 24, 202424.8824.8824.8824.8823.68-
Oct 23, 202424.8824.8824.8824.8823.68-
Oct 22, 202425.0325.0325.0325.0323.82-
Oct 21, 202425.1025.1025.1025.1023.89-
Oct 18, 202425.3825.3825.3825.3824.15-
Oct 17, 202425.3325.3325.3325.3324.10-
Oct 16, 202425.2725.2725.2725.2724.05-
Oct 15, 202425.1525.1525.1525.1523.93-
Oct 14, 202425.3525.3525.3525.3524.12-
Oct 11, 202425.2325.2325.2325.2324.01-
Oct 10, 202425.1025.1025.1025.1023.89-
Oct 9, 202425.1225.1225.1225.1223.90-
Oct 8, 202424.9824.9824.9824.9823.77-
Oct 7, 202425.0425.0425.0425.0423.83-
Oct 4, 202425.2625.2625.2625.2624.04-
Oct 3, 202425.0325.0325.0325.0323.82-
Oct 2, 202425.2125.2125.2125.2123.99-
Oct 1, 202425.3325.3325.3325.3324.10-
Sep 30, 202425.5525.5525.5525.5524.31-
Sep 27, 202425.6925.6925.6925.6924.45-
Sep 26, 202425.7725.7725.7725.7724.52-
Sep 25, 202425.3725.3725.3725.3724.14-
Sep 24, 202425.5925.5925.5925.5924.35-
Sep 23, 202425.5425.5425.5425.5424.30-
Sep 20, 202425.5425.5425.5425.5424.30-
Sep 19, 202425.7625.7625.7625.7624.51-
Sep 18, 202425.3325.3325.3325.3324.10-
Sep 17, 202425.3725.3725.3725.3724.14-
Sep 16, 202425.3825.3825.3825.3824.15-
Sep 13, 202425.1525.1525.1525.1523.93-
Sep 12, 202425.0125.0125.0125.0123.80-
Sep 11, 202424.8424.8424.8424.8423.64-
Sep 10, 202424.7624.7624.7624.7623.56-
Sep 9, 202424.8524.8524.8524.8523.65-
Sep 6, 202424.6724.6724.6724.6723.48-
Sep 5, 202425.0625.0625.0625.0623.85-
Sep 4, 202425.0525.0525.0525.0523.84-
Sep 3, 202425.1225.1225.1225.1223.90-
Aug 30, 202425.4425.4425.4425.4424.21-
Aug 29, 202425.3425.3425.3425.3424.11-
Aug 28, 202425.2625.2625.2625.2624.04-
Aug 27, 202425.3925.3925.3925.3924.16-
Aug 26, 202425.3425.3425.3425.3424.11-
Aug 23, 202425.3825.3825.3825.3824.15-
Aug 22, 202424.9924.9924.9924.9923.78-
Aug 21, 202425.0325.0325.0325.0323.82-
Aug 20, 202424.8424.8424.8424.8423.64-
Aug 19, 202424.9524.9524.9524.9523.74-
Aug 16, 202424.7124.7124.7124.7123.51-
Aug 15, 202424.5624.5624.5624.5623.37-
Aug 14, 202424.3024.3024.3024.3023.12-
Aug 13, 202424.1924.1924.1924.1923.02-
Aug 12, 202423.9023.9023.9023.9022.74-
Aug 9, 202423.9323.9323.9323.9322.77-
Aug 8, 202423.8123.8123.8123.8122.66-
Aug 7, 202423.4623.4623.4623.4622.32-
Aug 6, 202423.4523.4523.4523.4522.32-
Aug 5, 202423.4223.4223.4223.4222.29-
Aug 2, 202423.9423.9423.9423.9422.78-
Aug 1, 202424.3324.3324.3324.3323.15-
Jul 31, 202424.8424.8424.8424.8423.64-
Jul 30, 202424.6524.6524.6524.6523.46-
Jul 29, 202424.5624.5624.5624.5623.37-
Jul 26, 202424.6624.6624.6624.6623.47-
Jul 25, 202424.3224.3224.3224.3223.14-
Jul 24, 202424.3924.3924.3924.3923.21-
Jul 23, 202424.5924.5924.5924.5923.40-
Jul 22, 202424.7224.7224.7224.7223.52-
Jul 19, 202424.5724.5724.5724.5723.38-
Jul 18, 202424.7124.7124.7124.7123.51-
Jul 17, 202424.8424.8424.8424.8423.64-
Jul 16, 202424.8424.8424.8424.8423.64-
Jul 15, 202424.5424.5424.5424.5423.35-
Jul 12, 202424.6024.6024.6024.6023.41-
Jul 11, 202424.4124.4124.4124.4123.23-
Jul 10, 202424.1924.1924.1924.1923.02-
Jul 9, 202423.9623.9623.9623.9622.80-
Jul 8, 202424.1124.1124.1124.1122.94-
Jul 5, 202424.1524.1524.1524.1522.98-
Jul 3, 202423.9923.9923.9923.9922.83-
Jul 2, 202423.7923.7923.7923.7922.64-
Jul 1, 202423.7523.7523.7523.7522.60-
Jun 28, 202423.6623.6623.6623.6622.51-
Jun 27, 202423.6923.6923.6923.6922.54-
Jun 26, 202423.6323.6323.6323.6322.49-
Jun 25, 202423.8523.8523.8523.8522.70-
Jun 24, 202423.8923.8923.8923.8922.73-
Jun 21, 202423.6923.6923.6923.6922.54-
Jun 20, 202423.8423.8423.8423.8422.69-
Jun 18, 202423.7923.7923.7923.7922.64-
Jun 17, 202423.6623.6623.6623.6622.51-
Jun 14, 202423.4923.4923.4923.4922.35-
Jun 13, 202423.8323.8323.8323.8322.68-
Jun 12, 202424.1024.1024.1024.1022.93-
Jun 11, 202423.9323.9323.9323.9322.77-
Jun 10, 202424.2224.2224.2224.2223.05-
Jun 7, 202424.2224.2224.2224.2223.05-
Jun 6, 202424.3724.3724.3724.3723.19-
Jun 5, 202424.3424.3424.3424.3423.16-
Jun 4, 202424.2924.2924.2924.2923.11-
Jun 3, 202424.4924.4924.4924.4923.30-
May 31, 202424.5124.5124.5124.5123.32-
May 30, 202424.2524.2524.2524.2523.08-
May 29, 202424.0724.0724.0724.0722.91-
May 28, 202424.4024.4024.4024.4023.22-
May 24, 202424.3924.3924.3924.3923.21-
May 23, 202424.2424.2424.2424.2423.07-
May 22, 202424.3824.3824.3824.3823.20-
May 21, 202424.5624.5624.5624.5623.37-
May 20, 202424.5624.5624.5624.5623.37-
May 17, 202424.6224.6224.6224.6223.43-
May 16, 202424.5024.5024.5024.5023.31-

Related Tickers