Nasdaq - Delayed Quote USD

Catalyst Energy Infrastructure C (MLXCX)

27.77
-1.74
(-5.90%)
As of 8:06:39 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 202527.7727.7727.7727.7727.77-
Apr 2, 202529.5129.5129.5129.5129.51-
Apr 1, 202529.0829.0829.0829.0829.08-
Mar 31, 202529.0229.0229.0229.0229.02-
Mar 28, 2025 0.10 Dividend
Mar 28, 202529.0429.0429.0429.0429.04-
Mar 27, 202529.3729.3729.3729.3729.27-
Mar 26, 202530.0230.0230.0230.0229.92-
Mar 25, 202530.2530.2530.2530.2530.15-
Mar 24, 202530.3930.3930.3930.3930.29-
Mar 21, 202529.7329.7329.7329.7329.63-
Mar 20, 202529.9029.9029.9029.9029.80-
Mar 19, 202529.8429.8429.8429.8429.74-
Mar 18, 202529.2729.2729.2729.2729.17-
Mar 17, 202529.0129.0129.0129.0128.91-
Mar 14, 202528.4728.4728.4728.4728.37-
Mar 13, 202527.6427.6427.6427.6427.55-
Mar 12, 202527.9327.9327.9327.9327.83-
Mar 11, 202527.4627.4627.4627.4627.37-
Mar 10, 202527.2127.2127.2127.2127.12-
Mar 7, 202527.4127.4127.4127.4127.32-
Mar 6, 202527.4727.4727.4727.4727.38-
Mar 5, 202528.1728.1728.1728.1728.07-
Mar 4, 202528.3628.3628.3628.3628.26-
Mar 3, 202528.6428.6428.6428.6428.54-
Feb 28, 202529.4429.4429.4429.4429.34-
Feb 27, 2025 0.10 Dividend
Feb 27, 202528.4028.4028.4028.4028.30-
Feb 26, 202528.6528.6528.6528.6528.45-
Feb 25, 202528.5128.5128.5128.5128.31-
Feb 24, 202528.9628.9628.9628.9628.76-
Feb 21, 202529.2129.2129.2129.2129.01-
Feb 20, 202529.7729.7729.7729.7729.57-
Feb 19, 202529.8629.8629.8629.8629.65-
Feb 18, 202529.8629.8629.8629.8629.65-
Feb 14, 202529.4929.4929.4929.4929.29-
Feb 13, 202529.4829.4829.4829.4829.28-
Feb 12, 202529.0229.0229.0229.0228.82-
Feb 11, 202529.5329.5329.5329.5329.33-
Feb 10, 202529.7229.7229.7229.7229.52-
Feb 7, 202529.3929.3929.3929.3929.19-
Feb 6, 202529.4429.4429.4429.4429.24-
Feb 5, 202530.2330.2330.2330.2330.02-
Feb 4, 202529.9029.9029.9029.9029.69-
Feb 3, 202529.9229.9229.9229.9229.71-
Jan 31, 202529.6229.6229.6229.6229.42-
Jan 30, 2025 0.10 Dividend
Jan 30, 202530.4130.4130.4130.4130.20-
Jan 29, 202530.0130.0130.0130.0129.70-
Jan 28, 202529.7729.7729.7729.7729.47-
Jan 27, 202529.6129.6129.6129.6129.31-
Jan 24, 202530.9530.9530.9530.9530.63-
Jan 23, 202531.0331.0331.0331.0330.71-
Jan 22, 202531.0731.0731.0731.0730.75-
Jan 21, 202531.7731.7731.7731.7731.45-
Jan 17, 202531.4531.4531.4531.4531.13-
Jan 16, 202531.2431.2431.2431.2430.92-
Jan 15, 202530.4630.4630.4630.4630.15-
Jan 14, 202530.2730.2730.2730.2729.96-
Jan 13, 202529.5129.5129.5129.5129.21-
Jan 10, 202529.3129.3129.3129.3129.01-
Jan 8, 202529.4829.4829.4829.4829.18-
Jan 7, 202529.1029.1029.1029.1028.80-
Jan 6, 202529.2229.2229.2229.2228.92-
Jan 3, 202529.3729.3729.3729.3729.07-
Jan 2, 202529.2529.2529.2529.2528.95-
Dec 31, 202428.5728.5728.5728.5728.28-
Dec 30, 2024 0.10 Dividend
Dec 30, 202428.3028.3028.3028.3028.01-
Dec 27, 202428.2228.2228.2228.2227.83-
Dec 26, 202428.2928.2928.2928.2927.90-
Dec 24, 202428.5528.5528.5528.5528.16-
Dec 23, 202428.2028.2028.2028.2027.81-
Dec 20, 202427.9527.9527.9527.9527.57-
Dec 19, 202427.3027.3027.3027.3026.93-
Dec 18, 202427.1327.1327.1327.1326.76-
Dec 17, 202428.0128.0128.0128.0127.63-
Dec 16, 202428.1728.1728.1728.1727.78-
Dec 13, 202428.6028.6028.6028.6028.21-
Dec 12, 202428.7128.7128.7128.7128.32-
Dec 11, 202428.6928.6928.6928.6928.30-
Dec 10, 202428.4228.4228.4228.4228.03-
Dec 9, 202428.6328.6328.6328.6328.24-
Dec 6, 202429.4429.4429.4429.4429.04-
Dec 5, 202429.7429.7429.7429.7429.33-
Dec 4, 202429.4329.4329.4329.4329.03-
Dec 3, 202429.6629.6629.6629.6629.25-
Dec 2, 202429.5629.5629.5629.5629.16-
Nov 29, 202430.3030.3030.3030.3029.88-
Nov 27, 2024 0.10 Dividend
Nov 27, 202429.9129.9129.9129.9129.50-
Nov 26, 202429.9429.9429.9429.9429.43-
Nov 25, 202429.7829.7829.7829.7829.27-
Nov 22, 202430.3530.3530.3530.3529.83-
Nov 21, 202430.2730.2730.2730.2729.76-
Nov 20, 202429.7029.7029.7029.7029.20-
Nov 19, 202429.7129.7129.7129.7129.21-
Nov 18, 202429.3629.3629.3629.3628.86-
Nov 15, 202428.9528.9528.9528.9528.46-
Nov 14, 202428.6928.6928.6928.6928.20-
Nov 13, 202428.4628.4628.4628.4627.98-
Nov 12, 202428.5828.5828.5828.5828.09-
Nov 11, 202428.8828.8828.8828.8828.39-
Nov 8, 202428.4628.4628.4628.4627.98-
Nov 7, 202428.3028.3028.3028.3027.82-
Nov 6, 202427.9827.9827.9827.9827.50-
Nov 5, 202427.0627.0627.0627.0626.60-
Nov 4, 202426.4626.4626.4626.4626.01-
Nov 1, 202426.1626.1626.1626.1625.72-
Oct 31, 202426.4826.4826.4826.4826.03-
Oct 30, 2024 0.10 Dividend
Oct 30, 202426.3726.3726.3726.3725.92-
Oct 29, 202426.3626.3626.3626.3625.81-
Oct 28, 202426.4226.4226.4226.4225.87-
Oct 25, 202426.5626.5626.5626.5626.01-
Oct 24, 202426.6626.6626.6626.6626.11-
Oct 23, 202426.4326.4326.4326.4325.88-
Oct 22, 202426.4926.4926.4926.4925.94-
Oct 21, 202426.3926.3926.3926.3925.84-
Oct 18, 202426.5626.5626.5626.5626.01-
Oct 17, 202426.4326.4326.4326.4325.88-
Oct 16, 202426.5226.5226.5226.5225.97-
Oct 15, 202426.3026.3026.3026.3025.75-
Oct 14, 202426.6126.6126.6126.6126.06-
Oct 11, 202426.6226.6226.6226.6226.07-
Oct 10, 202426.2126.2126.2126.2125.67-
Oct 9, 202426.1926.1926.1926.1925.65-
Oct 8, 202425.9525.9525.9525.9525.41-
Oct 7, 202426.1426.1426.1426.1425.60-
Oct 4, 202426.1226.1226.1226.1225.58-
Oct 3, 202425.8925.8925.8925.8925.35-
Oct 2, 202425.6225.6225.6225.6225.09-
Oct 1, 202425.3825.3825.3825.3824.85-
Sep 30, 202425.1625.1625.1625.1624.64-
Sep 27, 2024 0.10 Dividend
Sep 27, 202425.1125.1125.1125.1124.59-
Sep 26, 202425.1025.1025.1025.1024.48-
Sep 25, 202425.6325.6325.6325.6325.00-
Sep 24, 202425.6825.6825.6825.6825.05-
Sep 23, 202425.7225.7225.7225.7225.09-
Sep 20, 202425.3625.3625.3625.3624.74-
Sep 19, 202425.3425.3425.3425.3424.72-
Sep 18, 202425.3325.3325.3325.3324.71-
Sep 17, 202425.4825.4825.4825.4824.85-
Sep 16, 202425.5325.5325.5325.5324.90-
Sep 13, 202425.2425.2425.2425.2424.62-
Sep 12, 202424.9224.9224.9224.9224.31-
Sep 11, 202424.7524.7524.7524.7524.14-
Sep 10, 202424.7524.7524.7524.7524.14-
Sep 9, 202424.8524.8524.8524.8524.24-
Sep 6, 202424.8724.8724.8724.8724.26-
Sep 5, 202425.1025.1025.1025.1024.48-
Sep 4, 202424.8724.8724.8724.8724.26-
Sep 3, 202424.9924.9924.9924.9924.37-
Aug 30, 202425.2125.2125.2125.2124.59-
Aug 29, 2024 0.10 Dividend
Aug 29, 202425.0225.0225.0225.0224.40-
Aug 28, 202424.6524.6524.6524.6523.95-
Aug 27, 202424.8724.8724.8724.8724.16-
Aug 26, 202425.0825.0825.0825.0824.36-
Aug 23, 202424.9324.9324.9324.9324.22-
Aug 22, 202424.6224.6224.6224.6223.92-
Aug 21, 202424.6424.6424.6424.6423.94-
Aug 20, 202424.6024.6024.6024.6023.90-
Aug 19, 202424.9424.9424.9424.9424.23-
Aug 16, 202424.7124.7124.7124.7124.00-
Aug 15, 202424.5224.5224.5224.5223.82-
Aug 14, 202424.3124.3124.3124.3123.62-
Aug 13, 202424.0424.0424.0424.0423.35-
Aug 12, 202424.0124.0124.0124.0123.32-
Aug 9, 202424.1424.1424.1424.1423.45-
Aug 8, 202424.3524.3524.3524.3523.65-
Aug 7, 202423.9323.9323.9323.9323.25-
Aug 6, 202424.3224.3224.3224.3223.62-
Aug 5, 202424.1024.1024.1024.1023.41-
Aug 2, 202424.7824.7824.7824.7824.07-
Aug 1, 202425.2125.2125.2125.2124.49-
Jul 31, 202425.2425.2425.2425.2424.52-
Jul 30, 2024 0.10 Dividend
Jul 30, 202425.1725.1725.1725.1724.45-
Jul 29, 202424.9924.9924.9924.9924.18-
Jul 26, 202425.0125.0125.0125.0124.20-
Jul 25, 202424.8424.8424.8424.8424.03-
Jul 24, 202425.0725.0725.0725.0724.26-
Jul 23, 202425.5125.5125.5125.5124.68-
Jul 22, 202425.6925.6925.6925.6924.86-
Jul 19, 202425.4425.4425.4425.4424.61-
Jul 18, 202425.2625.2625.2625.2624.44-
Jul 17, 202425.1025.1025.1025.1024.29-
Jul 16, 202425.1525.1525.1525.1524.33-
Jul 15, 202425.0825.0825.0825.0824.27-
Jul 12, 202425.0425.0425.0425.0424.23-
Jul 11, 202424.8524.8524.8524.8524.04-
Jul 10, 202424.7024.7024.7024.7023.90-
Jul 9, 202424.7024.7024.7024.7023.90-
Jul 8, 202424.7124.7124.7124.7123.91-
Jul 5, 202424.7424.7424.7424.7423.94-
Jul 3, 202424.9424.9424.9424.9424.13-
Jul 2, 202424.8224.8224.8224.8224.01-
Jul 1, 202424.6424.6424.6424.6423.84-
Jun 28, 202424.6524.6524.6524.6523.85-
Jun 27, 2024 0.10 Dividend
Jun 27, 202424.5124.5124.5124.5123.71-
Jun 26, 202424.5524.5524.5524.5523.66-
Jun 25, 202424.6524.6524.6524.6523.75-
Jun 24, 202424.5324.5324.5324.5323.64-
Jun 21, 202424.1024.1024.1024.1023.22-
Jun 20, 202424.1324.1324.1324.1323.25-
Jun 18, 202423.8623.8623.8623.8622.99-
Jun 17, 202423.5823.5823.5823.5822.72-
Jun 14, 202423.6423.6423.6423.6422.78-
Jun 13, 202423.9223.9223.9223.9223.05-
Jun 12, 202424.0124.0124.0124.0123.14-
Jun 11, 202423.9623.9623.9623.9623.09-
Jun 10, 202424.0224.0224.0224.0223.15-
Jun 7, 202423.8123.8123.8123.8122.94-
Jun 6, 202423.8623.8623.8623.8622.99-
Jun 5, 202423.7923.7923.7923.7922.92-
Jun 4, 202423.7723.7723.7723.7722.90-
Jun 3, 202423.5523.5523.5523.5522.69-
May 31, 202423.6523.6523.6523.6522.79-
May 30, 2024 0.10 Dividend
May 30, 202423.1123.1123.1123.1122.27-
May 29, 202423.1323.1323.1323.1322.19-
May 28, 202423.4823.4823.4823.4822.53-
May 24, 202423.5223.5223.5223.5222.57-
May 23, 202423.4623.4623.4623.4622.51-
May 22, 202423.8923.8923.8923.8922.92-
May 21, 202424.3024.3024.3024.3023.31-
May 20, 202424.3324.3324.3324.3323.34-
May 17, 202423.9323.9323.9323.9322.96-
May 16, 202423.8323.8323.8323.8322.86-
May 15, 202423.7823.7823.7823.7822.82-
May 14, 202423.7623.7623.7623.7622.80-
May 13, 202423.3823.3823.3823.3822.43-
May 10, 202423.5523.5523.5523.5522.59-
May 9, 202423.5323.5323.5323.5322.58-
May 8, 202423.3023.3023.3023.3022.35-
May 7, 202423.2023.2023.2023.2022.26-
May 6, 202423.1023.1023.1023.1022.16-
May 3, 202422.9722.9722.9722.9722.04-
May 2, 202422.9322.9322.9322.9322.00-
May 1, 202422.6022.6022.6022.6021.68-
Apr 30, 202422.8922.8922.8922.8921.96-
Apr 29, 2024 0.10 Dividend
Apr 29, 202423.3823.3823.3823.3822.43-
Apr 26, 202423.3023.3023.3023.3022.26-
Apr 25, 202423.2923.2923.2923.2922.25-
Apr 24, 202423.2123.2123.2123.2122.17-
Apr 23, 202423.1323.1323.1323.1322.10-
Apr 22, 202423.0423.0423.0423.0422.01-
Apr 19, 202422.9422.9422.9422.9421.91-
Apr 18, 202422.5722.5722.5722.5721.56-
Apr 17, 202422.4222.4222.4222.4221.42-
Apr 16, 202422.3622.3622.3622.3621.36-
Apr 15, 202422.5722.5722.5722.5721.56-
Apr 12, 202422.7822.7822.7822.7821.76-
Apr 11, 202423.0523.0523.0523.0522.02-
Apr 10, 202423.0223.0223.0223.0221.99-
Apr 9, 202423.1223.1223.1223.1222.09-
Apr 8, 202423.0723.0723.0723.0722.04-
Apr 5, 202423.0723.0723.0723.0722.04-
Apr 4, 202423.0423.0423.0423.0422.01-

Related Tickers

FSHCX Fidelity Select Health Care Svcs Port
115.81
+1.87%
 
CNFRX Columbia Bond Inst2
29.93
+0.84%
 
CNDAX Columbia Bond A
30.01
+0.84%
 
UMMDX Columbia Bond Fund - S
30.01
+0.84%
 
UMMGX Columbia Bond Fund
30.01
+0.84%
 
CBFYX Columbia Bond Inst3
30.07
+0.84%
 
CNPIX Consumer Staples UltraSector ProFund Inv
78.24
+0.81%
 
CNPSX Consumer Staples UltraSector ProFund Svc
67.93
+0.80%
 
RYGBX Rydex Government Long Bd 1.2x Strat Inv
108.96
+0.79%
 
CNYRX Columbia Strat New York Muncpl Inc Inst2
25.92
+0.78%
 
CADOX Columbia Minnesota Tax-Exempt Inst2
19.46
+0.78%
 
CNYZX Columbia Strat New York Muncpl Inc Inst
25.98
+0.78%
 
CNTYX Columbia Strat New York Muncpl Inc Inst3
26.00
+0.78%
 
CMNZX Columbia Minnesota Tax-Exempt Inst
19.47
+0.72%
 
GLIFX Lazard Global Listed Infrastructure Portfolio
16.82
+0.72%
 
GLFOX Lazard Global Listed Infrastructure Portfolio
16.83
+0.72%
 
PTIMX Performance Trust Municipal Bond Instl
22.57
+0.67%
 
CCAZX Columbia Strat CA Muncpl Inc Inst
26.84
+0.64%
 
CCXYX Columbia Strategic California Municipal Income Fund
26.98
+0.63%
 
JIMEX Johnson Institutional Intermediate Bd F
15.11
+0.60%
 
CLDRX Calvert Core Bond Income R6
15.90
+0.57%
 
CLDIX Calvert Core Bond I
15.91
+0.57%
 
VCOBX Vanguard Core Bond Fund
18.14
+0.55%
 
SIUPX Guggenheim Core Bond Fund P
16.49
+0.55%
 
VTSPX Vanguard Shrt-Term Infl-Prot Sec Idx Ins
25.10
+0.52%
 
CLDAX Calvert Core Bond A
15.88
+0.51%
 
GIUSX Guggenheim Core Bond Fund Institutional
16.45
+0.49%
 
SIUSX Guggenheim Core Bond Fund A
16.47
+0.49%
 
GIBAX Guggenheim Total Return Bond A
23.98
+0.46%
 
GIBRX Guggenheim Total Return Bond R6
24.02
+0.46%
 
PTIAX Performance Trust Total Return Bd Inst
19.94
+0.45%
 
PTAOX Performance Trust Total Return Bd A
19.96
+0.45%
 
GIBIX Guggenheim Total Return Bond Instl
24.00
+0.42%
 
AIFRX abrdn Global Infrastructure Instl
24.13
+0.37%
 
GMODX GMO Opportunistic Income Fund
24.45
+0.33%
 
CDSIX Calvert Short Duration Income Fund
15.86
+0.32%
 
CDSRX Calvert Short Duration Income R6
15.86
+0.32%
 
CPHUX Columbia Strategic Income Inst3
21.39
+0.28%
 
LSIZX Columbia Strategic Income Inst
21.47
+0.28%
 
CTIVX Columbia Strategic Income Inst2
21.49
+0.28%
 
VGCAX Vanguard Global Credit Bond Admiral
19.13
+0.26%
 
CSDAX Calvert Short Duration Income A
15.75
+0.25%
 
MGBIX AMG GW&K ESG Bond I
21.85
+0.23%
 
GILPX Guggenheim Limited Duration P
24.59
+0.20%
 
GILDX Guggenheim Limited Duration A
24.60
+0.20%
 
ARINX Archer Income
18.16
+0.17%
 
GIKRX Guggenheim Limited Duration R6
24.58
+0.16%
 
GILHX Guggenheim Limited Duration Instl
24.59
+0.16%
 
INIIX VanEck International Investors Gold I
19.83
+0.15%
 
VWSUX Vanguard Ultra Short-Term Tx-Ex Adm
15.82
+0.13%
 
MWFEX Metropolitan West Funds - Flexible Income Fund
38.33
+0.05%
 
BSPIX iShares S&P 500 Index Institutional
631.37
0.00%
 
BSPAX iShares S&P 500 Index Investor A
631.26
0.00%
 
MAIIX iShares MSCI EAFE International Index Fund
16.20
0.00%
 
LPHAX BlackRock LifePath Dyn 2045 Investor A
16.85
0.00%
 
LPRKX BlackRock LifePath Dyn 2040 R
16.17
0.00%
 
LPHIX BlackRock LifePath Dyn 2045 Instl
16.98
0.00%
 
LIPAX BlackRock LifePath Index 2050 Fund
22.29
0.00%
 
LIHIX BlackRock LifePath Index 2045 Fund
21.51
0.00%
 
WFSPX iShares S&P 500 Index K
631.52
0.00%
 
SHISX BlackRock Health Sciences Opps Svc
63.74
0.00%
 
BSTSX BlackRock Technology Opportunities Svc
56.06
0.00%
 
BMCKX BlackRock Advantage Large Cap Gr K
21.91
0.00%
 
LIKKX BlackRock LifePath Index 2040 Fund
20.02
0.00%
 
LIVPX BlackRock LifePath Index 2055 Inv P
22.95
0.00%
 
LPHKX BlackRock LifePath Dyn 2045 K
17.27
0.00%
 
LPSFX BlackRock LifePath Dyn 2040 K
16.78
0.00%
 
LPVAX BlackRock LifePath Dyn 2055 Investor A
18.07
0.00%
 
LIPPX BlackRock LifePath Index 2050 Fund
22.26
0.00%
 
LPRPX BlackRock LifePath Dyn 2050 R
21.16
0.00%
 
LIVIX BlackRock LifePath Index 2055 Instl
23.07
0.00%
 
BSPGX iShares S&P 500 Index G
631.51
0.00%
 
SHSCX BlackRock Health Sciences Opps Inv C
50.63
0.00%
 
SHSKX BlackRock Health Sciences Opps K
68.43
0.00%
 
SHSAX BlackRock Health Sciences Opps Inv A
63.37
0.00%
 
BGSIX BlackRock Technology Opportunities Fund
60.66
0.00%
 
BGSRX BlackRock Technology Opportunities Fund
54.47
0.00%
 
BHSRX BlackRock Health Sciences Opportunities Portfolio
61.05
0.00%
 
GMOLX GMO Opportunistic Income Fund
24.39
+0.33%
 
BTMKX iShares MSCI EAFE Intl Idx K
16.23
0.00%
 
LPVRX BlackRock LifePath Dyn 2055 R
17.96
0.00%
 
APDIX Artisan International Fund
29.50
0.00%
 
GAAAX GMO Opportunistic Income R6
24.35
+0.33%
 
GBATX GMO Strategic Opportunities Allc III
16.72
-2.34%
 
LPHRX BlackRock LifePath Dyn 2045 R
16.73
0.00%
 
STLFX BlackRock LifePath Dynamic 2050 Fund
21.56
0.00%
 
LIHKX BlackRock LifePath Index 2045 Fund
21.54
0.00%
 
BSPSX iShares S&P 500 Index Service
631.23
0.00%
 
BGSAX BlackRock Technology Opportunities Fund
54.63
0.00%
 
SHSSX BlackRock Health Sciences Opps Instl
68.30
0.00%
 
LPVIX BlackRock LifePath Dyn 2055 Instl
18.26
0.00%
 
LPVKX BlackRock LifePath Dyn 2055 K
18.64
0.00%
 
LPJKX BlackRock LifePath Dyn 2035 K
15.55
0.00%
 
LPSGX BlackRock LifePath Dyn 2050 K
21.73
0.00%
 
LIPIX BlackRock LifePath Index 2050 Fund
22.36
0.00%
 
LIPKX BlackRock LifePath Index 2050 Fund
22.36
0.00%
 
LPJIX BlackRock LifePath Dyn 2035 Instl
15.25
0.00%
 
LIVAX BlackRock LifePath Index 2055 Inv A
23.01
0.00%
 
LPRFX BlackRock LifePath Dyn 2050 Investor A
21.37
0.00%
 
STLEX BlackRock LifePath Dynamic 2040 Fund
16.59
0.00%