GRIFX - Griffin Institutional Access Real Estate Fund

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 201927.5227.5227.5227.5227.52-
Jul 22, 201927.5427.5427.5427.5427.54-
Jul 19, 201927.5427.5427.5427.5427.54-
Jul 18, 201927.6127.6127.6127.6127.61-
Jul 17, 201927.5927.5927.5927.5927.59-
Jul 16, 201927.6027.6027.6027.6027.60-
Jul 15, 201927.6227.6227.6227.6227.62-
Jul 12, 201927.6027.6027.6027.6027.60-
Jul 11, 201927.6027.6027.6027.6027.60-
Jul 10, 201927.6727.6727.6727.6727.67-
Jul 09, 201927.6527.6527.6527.6527.65-
Jul 08, 201927.6527.6527.6527.6527.65-
Jul 05, 201927.6327.6327.6327.6327.63-
Jul 03, 201927.6527.6527.6527.6527.65-
Jul 02, 201927.5927.5927.5927.5927.59-
Jul 01, 201927.5127.5127.5127.5127.51-
Jun 28, 201927.5127.5127.5127.5127.51-
Jun 27, 201927.4927.4927.4927.4927.49-
Jun 26, 201927.4327.4327.4327.4327.43-
Jun 25, 201927.4927.4927.4927.4927.49-
Jun 24, 201927.5327.5327.5327.5327.53-
Jun 21, 201927.5427.5427.5427.5427.54-
Jun 21, 20190.365 Dividend
Jun 20, 201927.9627.9627.9627.9627.59-
Jun 19, 201927.9427.9427.9427.9427.58-
Jun 18, 201927.9027.9027.9027.9027.54-
Jun 17, 201927.9127.9127.9127.9127.55-
Jun 14, 201927.8527.8527.8527.8527.49-
Jun 13, 201927.8527.8527.8527.8527.49-
Jun 12, 201927.8227.8227.8227.8227.46-
Jun 11, 201927.8027.8027.8027.8027.44-
Jun 10, 201927.7927.7927.7927.7927.43-
Jun 07, 201927.7927.7927.7927.7927.43-
Jun 06, 201927.7727.7727.7727.7727.41-
Jun 05, 201927.7727.7727.7727.7727.41-
Jun 04, 201927.6727.6727.6727.6727.31-
Jun 03, 201927.6927.6927.6927.6927.33-
May 31, 201927.6627.6627.6627.6627.30-
May 30, 201927.6427.6427.6427.6427.28-
May 29, 201927.6227.6227.6227.6227.26-
May 28, 201927.6827.6827.6827.6827.32-
May 24, 201927.7127.7127.7127.7127.35-
May 23, 201927.6927.6927.6927.6927.33-
May 22, 201927.6927.6927.6927.6927.33-
May 21, 201927.6827.6827.6827.6827.32-
May 20, 201927.6327.6327.6327.6327.27-
May 17, 201927.6827.6827.6827.6827.32-
May 16, 201927.6927.6927.6927.6927.33-
May 15, 201927.6627.6627.6627.6627.30-
May 14, 201927.6227.6227.6227.6227.26-
May 13, 201927.6027.6027.6027.6027.24-
May 10, 201927.5927.5927.5927.5927.23-
May 09, 201927.5527.5527.5527.5527.19-
May 08, 201927.5327.5327.5327.5327.17-
May 07, 201927.5327.5327.5327.5327.17-
May 06, 201927.6127.6127.6127.6127.25-
May 03, 201927.6227.6227.6227.6227.26-
May 02, 201927.5827.5827.5827.5827.22-
May 01, 201927.5727.5727.5727.5727.21-
Apr 30, 201927.5627.5627.5627.5627.20-
Apr 29, 201927.5227.5227.5227.5227.16-
Apr 26, 201927.5427.5427.5427.5427.18-
Apr 25, 201927.5127.5127.5127.5127.15-
Apr 24, 201927.5127.5127.5127.5127.15-
Apr 23, 201927.4927.4927.4927.4927.13-
Apr 22, 201927.4427.4427.4427.4427.08-
Apr 18, 201927.4927.4927.4927.4927.13-
Apr 17, 201927.4927.4927.4927.4927.13-
Apr 16, 201927.4927.4927.4927.4927.13-
Apr 15, 201927.5827.5827.5827.5827.22-
Apr 12, 201927.5827.5827.5827.5827.22-
Apr 11, 201927.5527.5527.5527.5527.19-
Apr 10, 201927.5627.5627.5627.5627.20-
Apr 09, 201927.5227.5227.5227.5227.16-
Apr 08, 201927.5527.5527.5527.5527.19-
Apr 05, 201927.5627.5627.5627.5627.20-
Apr 04, 201927.5027.5027.5027.5027.14-
Apr 03, 201927.5127.5127.5127.5127.15-
Apr 02, 201927.5127.5127.5127.5127.15-
Apr 01, 201927.4827.4827.4827.4827.12-
Mar 29, 201927.4627.4627.4627.4627.10-
Mar 28, 201927.4627.4627.4627.4627.10-
Mar 27, 201927.4227.4227.4227.4227.06-
Mar 26, 201927.4527.4527.4527.4527.09-
Mar 25, 201927.4027.4027.4027.4027.04-
Mar 22, 201927.4027.4027.4027.4027.04-
Mar 22, 20190.363 Dividend
Mar 21, 201927.7827.7827.7827.7827.06-
Mar 20, 201927.7127.7127.7127.7126.99-
Mar 19, 201927.6927.6927.6927.6926.97-
Mar 18, 201927.7127.7127.7127.7126.99-
Mar 15, 201927.7327.7327.7327.7327.01-
Mar 14, 201927.7527.7527.7527.7527.03-
Mar 13, 201927.7427.7427.7427.7427.02-
Mar 12, 201927.7227.7227.7227.7227.00-
Mar 11, 201927.6927.6927.6927.6926.97-
Mar 08, 201927.6227.6227.6227.6226.90-
Mar 07, 201927.6127.6127.6127.6126.89-
Mar 06, 201927.6227.6227.6227.6226.90-
Mar 05, 201927.6427.6427.6427.6426.92-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...