Italia markets open in 3 hours 59 minutes

Gabelli Focused Gr and Inc A (GWSAX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
16,55+0,09 (+0,55%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 2024------
02 mag 202416,4616,4616,4616,4616,46-
01 mag 202416,2716,2716,2716,2716,27-
30 apr 202416,2216,2216,2216,2216,22-
29 apr 202416,4616,4616,4616,4616,46-
26 apr 202416,3516,3516,3516,3516,35-
25 apr 202416,3916,3916,3916,3916,39-
24 apr 202416,4716,4716,4716,4716,47-
23 apr 202416,4816,4816,4816,4816,48-
22 apr 202416,2716,2716,2716,2716,27-
19 apr 202416,1916,1916,1916,1916,19-
18 apr 202416,0516,0516,0516,0516,05-
17 apr 202415,8815,8815,8815,8815,88-
16 apr 202415,9215,9215,9215,9215,92-
15 apr 202416,0216,0216,0216,0216,02-
12 apr 202416,3216,3216,3216,3216,32-
11 apr 202416,3216,3216,3216,3216,32-
10 apr 202416,3416,3416,3416,3416,34-
09 apr 202416,6616,6616,6616,6616,66-
08 apr 202416,6216,6216,6216,6216,62-
05 apr 202416,6116,6116,6116,6116,61-
04 apr 202416,5616,5616,5616,5616,56-
03 apr 202416,6716,6716,6716,6716,67-
02 apr 202416,5916,5916,5916,5916,59-
01 apr 202416,7116,7116,7116,7116,71-
28 mar 202416,7816,7816,7816,7816,78-
27 mar 202416,6816,6816,6816,6816,68-
26 mar 202416,4216,4216,4216,4216,42-
25 mar 202416,5016,5016,5016,5016,50-
22 mar 202416,5016,5016,5016,5016,50-
21 mar 202416,5716,5716,5716,5716,57-
20 mar 202416,5016,5016,5016,5016,50-
19 mar 202416,3516,3516,3516,3516,35-
18 mar 202416,3216,3216,3216,3216,32-
15 mar 202416,3716,3716,3716,3716,37-
14 mar 202416,3316,3316,3316,3316,33-
13 mar 202416,5016,5016,5016,5016,50-
12 mar 202416,4716,4716,4716,4716,47-
11 mar 202416,5016,5016,5016,5016,50-
08 mar 202416,4516,4516,4516,4516,45-
07 mar 202416,4616,4616,4616,4616,46-
06 mar 202416,4116,4116,4116,4116,41-
05 mar 202416,3616,3616,3616,3616,36-
04 mar 202416,3616,3616,3616,3616,36-
01 mar 202416,4316,4316,4316,4316,43-
29 feb 202416,3416,3416,3416,3416,34-
28 feb 202416,1516,1516,1516,1516,15-
27 feb 202416,0416,0416,0416,0416,04-
26 feb 202415,9915,9915,9915,9915,99-
23 feb 202416,1616,1616,1616,1616,16-
22 feb 202416,1416,1416,1416,1416,14-
21 feb 202416,1816,1816,1816,1816,18-
20 feb 202416,0616,0616,0616,0616,06-
16 feb 202416,1116,1116,1116,1116,11-
15 feb 202416,1416,1416,1416,1416,14-
14 feb 202415,8515,8515,8515,8515,85-
13 feb 202415,6715,6715,6715,6715,67-
12 feb 202415,9815,9815,9815,9815,98-
09 feb 202415,8315,8315,8315,8315,83-
08 feb 202415,7315,7315,7315,7315,73-
07 feb 202415,7415,7415,7415,7415,74-
06 feb 202415,8015,8015,8015,8015,80-
05 feb 202415,7815,7815,7815,7815,78-
02 feb 202416,0116,0116,0116,0116,01-
01 feb 202416,0616,0616,0616,0616,06-
31 gen 202415,8915,8915,8915,8915,89-
30 gen 202416,2416,2416,2416,2416,24-
29 gen 202416,2816,2816,2816,2816,28-
29 gen 20240.06 Dividendo
26 gen 202416,2716,2716,2716,2716,21-
25 gen 202416,2416,2416,2416,2416,18-
24 gen 202416,0116,0116,0116,0115,95-
23 gen 202416,1116,1116,1116,1116,05-
22 gen 202416,0316,0316,0316,0315,97-
19 gen 202415,9515,9515,9515,9515,89-
18 gen 202415,8215,8215,8215,8215,76-
17 gen 202415,8615,8615,8615,8615,80-
16 gen 202416,0016,0016,0016,0015,94-
12 gen 202416,1716,1716,1716,1716,11-
11 gen 202416,1816,1816,1816,1816,12-
10 gen 202416,3316,3316,3316,3316,27-
09 gen 202416,3516,3516,3516,3516,29-
08 gen 202416,3716,3716,3716,3716,31-
05 gen 202416,1516,1516,1516,1516,09-
04 gen 202416,2216,2216,2216,2216,16-
03 gen 202416,2416,2416,2416,2416,18-
02 gen 202416,3916,3916,3916,3916,33-
29 dic 202316,3716,3716,3716,3716,31-
28 dic 202316,3716,3716,3716,3716,31-
27 dic 202316,3916,3916,3916,3916,33-
27 dic 20230.072 Dividendo
26 dic 202316,4516,4516,4516,4516,32-
22 dic 202316,3316,3316,3316,3316,20-
21 dic 202316,2916,2916,2916,2916,16-
20 dic 202316,1416,1416,1416,1416,01-
19 dic 202316,3516,3516,3516,3516,22-
18 dic 202316,1716,1716,1716,1716,04-
15 dic 202316,2116,2116,2116,2116,08-
14 dic 202316,3816,3816,3816,3816,25-
13 dic 202315,9815,9815,9815,9815,85-
*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...