Italia markets closed

The Gabelli Healthcare & Wellness Trust (GRX)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
9,75+0,06 (+0,62%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 20249,729,799,729,759,7533.900
09 mag 20249,599,719,599,699,6950.400
08 mag 20249,669,669,559,589,5829.100
07 mag 20249,529,619,529,619,6119.600
06 mag 20249,499,539,489,509,5037.900
03 mag 20249,479,529,469,499,4915.500
02 mag 20249,459,459,399,439,4313.400
01 mag 20249,419,499,329,409,4025.800
30 apr 20249,479,489,419,419,4118.600
29 apr 20249,429,489,429,439,4312.900
26 apr 20249,489,489,439,439,439.200
25 apr 20249,489,499,469,499,499.600
24 apr 20249,639,639,589,589,589.300
23 apr 20249,529,689,529,649,6423.700
22 apr 20249,409,529,409,499,4919.000
19 apr 20249,279,389,279,349,3412.700
18 apr 20249,279,339,219,249,2418.200
17 apr 20249,359,399,279,299,2918.500
16 apr 20249,339,379,279,309,3022.600
15 apr 20249,369,529,339,339,337.600
12 apr 20249,569,569,359,359,3530.900
11 apr 20249,719,719,569,609,6022.700
10 apr 20249,739,769,709,709,708.800
09 apr 20249,829,859,809,829,8221.100
08 apr 20249,959,959,779,809,8025.900
05 apr 20249,739,889,739,859,8529.200
04 apr 20249,949,989,789,789,7832.700
03 apr 20249,899,929,869,869,8623.500
02 apr 202410,0210,029,889,909,9023.300
01 apr 202410,2510,2510,1010,1010,1021.300
28 mar 202410,2310,3010,2310,2410,2423.100
27 mar 202410,1010,2010,0710,2010,2033.700
26 mar 202410,0210,0710,0210,0510,0522.500
25 mar 202410,0610,089,9810,0010,0023.900
22 mar 202410,0010,059,9610,0110,0132.300
21 mar 20249,9910,029,8810,0110,0130.500
20 mar 20249,919,929,889,929,9234.600
19 mar 20249,839,959,839,909,9027.700
18 mar 20249,809,849,789,789,7852.600
15 mar 20249,839,869,799,819,8124.800
14 mar 20249,9710,019,859,869,8631.300
13 mar 202410,0010,039,949,979,9724.800
13 mar 20240.15 Dividendo
12 mar 202410,0510,1210,0210,119,9638.300
11 mar 20249,9710,049,9710,039,8849.700
08 mar 202410,0210,0510,0010,029,8793.900
07 mar 20249,9810,049,979,979,8237.200
06 mar 20249,9210,009,929,949,7955.800
05 mar 202410,0010,019,849,869,7129.500
04 mar 20249,9610,019,939,979,8212.300
01 mar 20249,869,979,869,969,81174.800
29 feb 20249,859,939,819,859,7048.200
28 feb 20249,869,909,839,849,6945.400
27 feb 20249,959,969,919,939,7828.800
26 feb 202410,0710,079,949,959,8037.300
23 feb 20249,9710,109,9710,029,8757.000
22 feb 20249,9410,009,949,989,8379.900
21 feb 20249,859,969,859,889,7310.900
20 feb 20249,849,929,829,839,6826.100
16 feb 20249,829,929,829,869,7136.600
15 feb 20249,789,879,789,829,6723.700
14 feb 20249,709,789,709,779,6315.500
13 feb 20249,769,819,689,689,5433.400
12 feb 20249,799,979,799,849,6912.500
09 feb 20249,759,829,759,799,6418.200
08 feb 20249,839,879,739,789,6330.600
07 feb 20249,799,869,789,819,6611.500
06 feb 20249,639,769,639,749,6035.800
05 feb 20249,589,709,579,639,4969.000
02 feb 20249,609,639,539,599,4518.100
01 feb 20249,499,639,479,609,4665.700
31 gen 20249,539,609,479,479,3339.000
30 gen 20249,499,559,499,519,3729.600
29 gen 20249,449,519,449,509,3630.500
26 gen 20249,369,529,369,429,2813.300
25 gen 20249,339,389,299,349,2031.200
24 gen 20249,549,549,359,359,2146.800
23 gen 20249,529,539,459,479,3340.200
22 gen 20249,449,569,449,499,3526.400
19 gen 20249,439,509,429,469,3249.900
18 gen 20249,429,459,379,459,3115.400
17 gen 20249,509,569,439,459,3113.500
16 gen 20249,539,589,519,519,3722.500
12 gen 20249,669,709,599,599,4515.900
11 gen 20249,679,679,609,639,4914.700
10 gen 20249,679,709,649,679,5318.600
09 gen 20249,569,719,569,619,4733.700
08 gen 20249,509,639,509,619,4725.600
05 gen 20249,459,599,459,509,3641.800
04 gen 20249,399,539,399,519,3773.200
03 gen 20249,539,579,169,429,28156.300
02 gen 20249,329,559,329,539,3922.900
29 dic 20239,339,389,329,339,1966.200
28 dic 20239,339,389,319,339,1960.700
27 dic 20239,289,329,259,299,1556.800
26 dic 20239,209,359,209,279,1365.000
22 dic 20239,239,309,189,229,08131.400
21 dic 20239,109,189,109,189,0431.800
20 dic 20239,189,229,039,038,90117.900
19 dic 20239,129,259,129,179,0344.800
*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...