Italia markets open in 6 hours 8 minutes

The GDL Fund (GDL)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
7,83-0,01 (-0,13%)
Alla chiusura: 02:56PM EDT
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 20247,867,857,837,837,834.571
03 mag 20247,867,877,847,847,847.600
02 mag 20247,817,827,817,827,821.400
01 mag 20247,807,827,807,827,823.800
30 apr 20247,797,837,797,807,801.100
29 apr 20247,807,827,807,817,818.100
26 apr 20247,837,837,817,837,832.900
25 apr 20247,837,837,777,807,807.500
24 apr 20247,837,857,837,837,833.900
23 apr 20247,847,857,827,837,839.900
22 apr 20247,797,827,797,827,826.500
19 apr 20247,857,857,787,817,8116.300
18 apr 20247,817,837,807,807,805.700
17 apr 20247,817,837,797,817,815.400
16 apr 20247,827,827,817,817,814.600
15 apr 20247,817,857,777,777,777.000
12 apr 20247,817,847,807,817,8129.100
11 apr 20247,827,887,827,857,8513.800
10 apr 20247,877,877,857,857,858.000
09 apr 20247,897,907,897,897,894.900
08 apr 20247,857,877,857,877,8711.300
05 apr 20247,857,877,817,877,874.600
04 apr 20247,857,877,847,847,847.000
03 apr 20247,827,877,827,867,8624.800
02 apr 20247,897,897,807,827,8234.300
01 apr 20247,947,957,927,927,928.600
28 mar 20247,997,997,967,967,968.800
27 mar 20247,927,967,927,937,933.500
26 mar 20247,937,987,937,937,937.600
25 mar 20247,977,987,937,947,9425.800
22 mar 20247,958,007,917,937,9329.100
21 mar 20247,988,027,947,987,9810.500
20 mar 20247,887,947,887,937,936.800
19 mar 20247,877,927,877,887,885.500
18 mar 20247,877,887,867,867,866.000
15 mar 20247,867,927,727,897,899.600
14 mar 20247,927,927,897,897,896.800
13 mar 20247,937,937,907,927,9210.800
13 mar 20240.12 Dividendo
12 mar 20247,968,027,968,007,888.800
11 mar 20247,947,987,947,967,843.200
08 mar 20247,937,987,937,977,855.400
07 mar 20247,897,947,897,937,819.500
06 mar 20247,887,937,877,907,788.500
05 mar 20247,927,937,907,917,799.400
04 mar 20247,887,917,887,917,799.200
01 mar 20247,887,897,857,877,7513.300
29 feb 20247,857,857,857,857,733.500
28 feb 20247,827,837,817,817,6913.800
27 feb 20247,797,847,797,827,707.100
26 feb 20247,887,917,827,827,7018.400
23 feb 20247,887,887,857,867,747.900
22 feb 20247,917,917,867,877,7515.500
21 feb 20247,867,877,857,857,736.500
20 feb 20247,837,877,837,877,756.000
16 feb 20247,897,897,847,847,7220.000
15 feb 20247,827,887,827,877,753.600
14 feb 20247,847,877,847,867,7417.000
13 feb 20247,757,877,757,837,7128.500
12 feb 20247,987,997,907,927,8025.000
09 feb 20247,937,957,937,957,831.700
08 feb 20247,917,977,917,947,826.300
07 feb 20247,907,957,907,947,822.900
06 feb 20247,927,927,887,907,787.500
05 feb 20247,897,927,897,907,7810.300
02 feb 20247,917,917,917,917,7914.500
01 feb 20247,887,927,887,927,804.700
31 gen 20247,937,947,877,877,7515.600
30 gen 20247,917,947,917,917,7910.200
29 gen 20247,907,927,907,907,7819.100
26 gen 20247,827,907,827,897,777.200
25 gen 20247,897,937,877,887,7611.100
24 gen 20247,917,947,907,907,7816.900
23 gen 20247,917,927,907,907,784.300
22 gen 20247,897,947,897,917,7916.600
19 gen 20247,877,917,877,907,7819.700
18 gen 20247,917,917,917,917,794.900
17 gen 20247,897,957,897,897,7715.400
16 gen 20247,937,987,907,907,788.600
12 gen 20247,907,947,907,947,8217.300
11 gen 20247,967,977,917,927,8018.800
10 gen 20247,988,027,988,007,8817.100
09 gen 20248,008,027,997,997,871.400
08 gen 20247,998,017,998,017,891.700
05 gen 20248,008,027,987,987,864.200
04 gen 20247,958,027,957,997,879.600
03 gen 20248,008,017,977,987,8613.100
02 gen 20248,048,048,008,007,8811.800
29 dic 20238,088,088,048,047,9215.700
28 dic 20238,038,078,038,067,949.200
27 dic 20238,088,088,018,057,9316.900
26 dic 20238,028,138,028,087,9616.700
22 dic 20238,018,088,018,057,9318.800
21 dic 20237,957,987,957,987,8610.600
20 dic 20237,958,007,927,927,8010.900
19 dic 20237,977,987,927,927,8013.200
18 dic 20237,998,037,957,957,8314.200
15 dic 20237,978,077,978,017,8913.800
14 dic 20237,927,987,927,987,8622.900
14 dic 20230.12 Dividendo
*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...