Italia markets close in 3 hours 53 minutes

Gabelli Equity Income C1 (GCCEX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
2,0300-0,0200 (-0,98%)
Alla chiusura: 08:01PM EDT
Periodo di tempo:
29 mag 2023 - 29 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mag 20242,03002,03002,03002,03002,0300-
24 mag 20242,05002,05002,05002,05002,0500-
23 mag 20242,04002,04002,04002,04002,0400-
22 mag 20242,07002,07002,07002,07002,0700-
21 mag 20242,09002,09002,09002,09002,0900-
20 mag 20242,09002,09002,09002,09002,0900-
17 mag 20242,09002,09002,09002,09002,0900-
16 mag 20242,09002,09002,09002,09002,0900-
15 mag 20242,10002,10002,10002,10002,1000-
14 mag 20242,09002,09002,09002,09002,0900-
13 mag 20242,08002,08002,08002,08002,0800-
10 mag 20242,08002,08002,08002,08002,0800-
09 mag 20242,08002,08002,08002,08002,0800-
08 mag 20242,06002,06002,06002,06002,0600-
07 mag 20242,05002,05002,05002,05002,0500-
06 mag 20242,05002,05002,05002,05002,0500-
03 mag 20242,03002,03002,03002,03002,0300-
02 mag 20242,02002,02002,02002,02002,0200-
01 mag 20242,01002,01002,01002,01002,0100-
30 apr 20242,01002,01002,01002,01002,0100-
29 apr 20242,05002,05002,05002,05002,0500-
26 apr 20242,04002,04002,04002,04002,0400-
26 apr 20240.1 Dividendo
25 apr 20242,14002,14002,14002,14002,0400-
24 apr 20242,15002,15002,15002,15002,0495-
23 apr 20242,15002,15002,15002,15002,0495-
22 apr 20242,13002,13002,13002,13002,0305-
19 apr 20242,12002,12002,12002,12002,0209-
18 apr 20242,10002,10002,10002,10002,0019-
17 apr 20242,09002,09002,09002,09001,9923-
16 apr 20242,09002,09002,09002,09001,9923-
15 apr 20242,10002,10002,10002,10002,0019-
12 apr 20242,15002,15002,15002,15002,0495-
11 apr 20242,15002,15002,15002,15002,0495-
10 apr 20242,15002,15002,15002,15002,0495-
09 apr 20242,18002,18002,18002,18002,0781-
08 apr 20242,18002,18002,18002,18002,0781-
05 apr 20242,18002,18002,18002,18002,0781-
04 apr 20242,16002,16002,16002,16002,0591-
03 apr 20242,18002,18002,18002,18002,0781-
02 apr 20242,17002,17002,17002,17002,0686-
01 apr 20242,18002,18002,18002,18002,0781-
28 mar 20242,20002,20002,20002,20002,0972-
27 mar 20242,19002,19002,19002,19002,0877-
26 mar 20242,26002,26002,26002,26002,1544-
25 mar 20242,26002,26002,26002,26002,1544-
22 mar 20242,26002,26002,26002,26002,1544-
21 mar 20242,28002,28002,28002,28002,1735-
20 mar 20242,27002,27002,27002,27002,1639-
19 mar 20242,25002,25002,25002,25002,1449-
18 mar 20242,23002,23002,23002,23002,1258-
15 mar 20242,24002,24002,24002,24002,1353-
14 mar 20242,23002,23002,23002,23002,1258-
13 mar 20242,25002,25002,25002,25002,1449-
12 mar 20242,24002,24002,24002,24002,1353-
11 mar 20242,24002,24002,24002,24002,1353-
08 mar 20242,23002,23002,23002,23002,1258-
07 mar 20242,23002,23002,23002,23002,1258-
06 mar 20242,21002,21002,21002,21002,1067-
05 mar 20242,21002,21002,21002,21002,1067-
04 mar 20242,22002,22002,22002,22002,1163-
01 mar 20242,22002,22002,22002,22002,1163-
29 feb 20242,21002,21002,21002,21002,1067-
28 feb 20242,20002,20002,20002,20002,0972-
27 feb 20242,21002,21002,21002,21002,1067-
26 feb 20242,30002,30002,30002,30002,1925-
23 feb 20242,30002,30002,30002,30002,1925-
22 feb 20242,30002,30002,30002,30002,1925-
21 feb 20242,29002,29002,29002,29002,1830-
20 feb 20242,29002,29002,29002,29002,1830-
16 feb 20242,29002,29002,29002,29002,1830-
15 feb 20242,31002,31002,31002,31002,2021-
14 feb 20242,29002,29002,29002,29002,1830-
13 feb 20242,27002,27002,27002,27002,1639-
12 feb 20242,32002,32002,32002,32002,2116-
09 feb 20242,30002,30002,30002,30002,1925-
08 feb 20242,30002,30002,30002,30002,1925-
07 feb 20242,30002,30002,30002,30002,1925-
06 feb 20242,30002,30002,30002,30002,1925-
05 feb 20242,28002,28002,28002,28002,1735-
02 feb 20242,31002,31002,31002,31002,2021-
01 feb 20242,31002,31002,31002,31002,2021-
31 gen 20242,28002,28002,28002,28002,1735-
30 gen 20242,31002,31002,31002,31002,2021-
29 gen 20242,30002,30002,30002,30002,1925-
29 gen 20240.1 Dividendo
26 gen 20242,39002,39002,39002,39002,1830-
25 gen 20242,38002,38002,38002,38002,1739-
24 gen 20242,36002,36002,36002,36002,1556-
23 gen 20242,36002,36002,36002,36002,1556-
22 gen 20242,36002,36002,36002,36002,1556-
19 gen 20242,35002,35002,35002,35002,1465-
18 gen 20242,33002,33002,33002,33002,1282-
17 gen 20242,33002,33002,33002,33002,1282-
16 gen 20242,34002,34002,34002,34002,1373-
12 gen 20242,36002,36002,36002,36002,1556-
11 gen 20242,35002,35002,35002,35002,1465-
10 gen 20242,36002,36002,36002,36002,1556-
09 gen 20242,36002,36002,36002,36002,1556-
08 gen 20242,37002,37002,37002,37002,1647-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...