Italia markets closed

GMO Emerging Country Debt Fund (GMDFX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
19,50+0,14 (+0,72%)
Alla chiusura: 08:01PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 2024------
02 mag 202419,3619,3619,3619,3619,36-
01 mag 202419,3119,3119,3119,3119,31-
30 apr 202419,3619,3619,3619,3619,36-
29 apr 202419,4319,4319,4319,4319,43-
26 apr 202419,3319,3319,3319,3319,33-
25 apr 202419,2619,2619,2619,2619,26-
24 apr 202419,3319,3319,3319,3319,33-
23 apr 202419,4119,4119,4119,4119,41-
22 apr 202419,3419,3419,3419,3419,34-
19 apr 202419,2919,2919,2919,2919,29-
18 apr 202419,2819,2819,2819,2819,28-
17 apr 202419,2119,2119,2119,2119,21-
16 apr 202419,1219,1219,1219,1219,12-
15 apr 202419,2619,2619,2619,2619,26-
12 apr 202419,4219,4219,4219,4219,42-
11 apr 202419,4719,4719,4719,4719,47-
10 apr 202419,6019,6019,6019,6019,60-
09 apr 202419,7019,7019,7019,7019,70-
08 apr 202419,6119,6119,6119,6119,61-
05 apr 202419,6019,6019,6019,6019,60-
04 apr 202419,5719,5719,5719,5719,57-
03 apr 202419,4719,4719,4719,4719,47-
02 apr 202419,4419,4419,4419,4419,44-
01 apr 202419,4719,4719,4719,4719,47-
28 mar 202419,4819,4819,4819,4819,48-
27 mar 202419,4519,4519,4519,4519,45-
26 mar 202419,4319,4319,4319,4319,43-
25 mar 202419,4119,4119,4119,4119,41-
22 mar 202419,4119,4119,4119,4119,41-
21 mar 202419,3519,3519,3519,3519,35-
20 mar 202419,1819,1819,1819,1819,18-
19 mar 202419,1319,1319,1319,1319,13-
18 mar 202419,0919,0919,0919,0919,09-
15 mar 202419,1019,1019,1019,1019,10-
14 mar 202419,1419,1419,1419,1419,14-
13 mar 202419,2119,2119,2119,2119,21-
12 mar 202419,1619,1619,1619,1619,16-
11 mar 202419,1919,1919,1919,1919,19-
08 mar 202419,2019,2019,2019,2019,20-
07 mar 202419,1519,1519,1519,1519,15-
06 mar 202419,0619,0619,0619,0619,06-
05 mar 202419,0219,0219,0219,0219,02-
04 mar 202419,0019,0019,0019,0019,00-
01 mar 202418,9318,9318,9318,9318,93-
29 feb 202418,8618,8618,8618,8618,86-
28 feb 202418,8418,8418,8418,8418,84-
27 feb 202418,8218,8218,8218,8218,82-
26 feb 202418,8518,8518,8518,8518,85-
23 feb 202418,7818,7818,7818,7818,78-
22 feb 202418,6718,6718,6718,6718,67-
21 feb 202418,5518,5518,5518,5518,55-
20 feb 202418,5718,5718,5718,5718,57-
16 feb 202418,5718,5718,5718,5718,57-
15 feb 202418,5918,5918,5918,5918,59-
14 feb 202418,4718,4718,4718,4718,47-
13 feb 202418,4718,4718,4718,4718,47-
12 feb 202418,5718,5718,5718,5718,57-
09 feb 202418,5518,5518,5518,5518,55-
08 feb 202418,5518,5518,5518,5518,55-
07 feb 202418,5218,5218,5218,5218,52-
06 feb 202418,4918,4918,4918,4918,49-
05 feb 202418,4218,4218,4218,4218,42-
02 feb 202418,4818,4818,4818,4818,48-
01 feb 202418,5218,5218,5218,5218,52-
31 gen 202418,4618,4618,4618,4618,46-
30 gen 202418,4418,4418,4418,4418,44-
29 gen 202418,4418,4418,4418,4418,44-
26 gen 202418,4518,4518,4518,4518,45-
25 gen 202418,4118,4118,4118,4118,41-
24 gen 202418,4018,4018,4018,4018,40-
23 gen 202418,3418,3418,3418,3418,34-
22 gen 202418,3818,3818,3818,3818,38-
19 gen 202418,3618,3618,3618,3618,36-
18 gen 202418,3818,3818,3818,3818,38-
17 gen 202418,3918,3918,3918,3918,39-
16 gen 202418,4718,4718,4718,4718,47-
12 gen 202418,5218,5218,5218,5218,52-
11 gen 202418,4018,4018,4018,4018,40-
10 gen 202418,3118,3118,3118,3118,31-
09 gen 202418,1518,1518,1518,1518,15-
08 gen 202418,1718,1718,1718,1718,17-
05 gen 202418,1918,1918,1918,1918,19-
04 gen 202418,1718,1718,1718,1718,17-
03 gen 202418,2118,2118,2118,2118,21-
02 gen 202418,3818,3818,3818,3818,38-
29 dic 202318,4418,4418,4418,4418,44-
28 dic 202318,4518,4518,4518,4518,45-
27 dic 202318,4418,4418,4418,4418,44-
26 dic 202318,4018,4018,4018,4018,40-
22 dic 202318,3818,3818,3818,3818,38-
21 dic 202318,3918,3918,3918,3918,39-
20 dic 202318,3518,3518,3518,3518,35-
19 dic 202318,3118,3118,3118,3118,31-
18 dic 202318,2718,2718,2718,2718,27-
15 dic 202318,2618,2618,2618,2618,26-
14 dic 202318,1718,1718,1718,1718,17-
13 dic 202317,8317,8317,8317,8317,83-
12 dic 202317,7717,7717,7717,7717,77-
11 dic 202317,7317,7317,7317,7317,73-
*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...