Mercados españoles abiertos en 2 hrs 36 min

Gabelli Dividend Growth Fund (GBCAX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
18,12-0,07 (-0,38%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 202418,1218,1218,1218,1218,12-
24 jun 202418,1918,1918,1918,1918,19-
21 jun 202418,0218,0218,0218,0218,02-
20 jun 202418,0118,0118,0118,0118,01-
18 jun 202418,0018,0018,0018,0018,00-
17 jun 202417,9617,9617,9617,9617,96-
14 jun 202417,8517,8517,8517,8517,85-
13 jun 202417,9217,9217,9217,9217,92-
12 jun 202417,9917,9917,9917,9917,99-
11 jun 202417,9917,9917,9917,9917,99-
10 jun 202418,0918,0918,0918,0918,09-
07 jun 202418,1018,1018,1018,1018,10-
06 jun 202418,1218,1218,1218,1218,12-
05 jun 202418,1018,1018,1018,1018,10-
04 jun 202418,0118,0118,0118,0118,01-
03 jun 202418,0518,0518,0518,0518,05-
31 may 202418,1218,1218,1218,1218,12-
30 may 202417,9217,9217,9217,9217,92-
29 may 202417,8517,8517,8517,8517,85-
28 may 202417,9917,9917,9917,9917,99-
24 may 202418,1218,1218,1218,1218,12-
23 may 202418,0318,0318,0318,0318,03-
22 may 202418,2718,2718,2718,2718,27-
21 may 202418,3618,3618,3618,3618,36-
20 may 202418,3318,3318,3318,3318,33-
17 may 202418,3818,3818,3818,3818,38-
16 may 202418,3418,3418,3418,3418,34-
15 may 202418,3618,3618,3618,3618,36-
14 may 202418,2818,2818,2818,2818,28-
13 may 202418,2418,2418,2418,2418,24-
10 may 202418,2518,2518,2518,2518,25-
09 may 202418,2118,2118,2118,2118,21-
08 may 202418,0618,0618,0618,0618,06-
07 may 202418,0518,0518,0518,0518,05-
06 may 202418,0018,0018,0018,0018,00-
03 may 202417,8817,8817,8817,8817,88-
02 may 202417,8217,8217,8217,8217,82-
01 may 202417,7017,7017,7017,7017,70-
30 abr 202417,7917,7917,7917,7917,79-
29 abr 202418,0718,0718,0718,0718,07-
26 abr 202418,0018,0018,0018,0018,00-
25 abr 202417,9217,9217,9217,9217,92-
24 abr 202417,9517,9517,9517,9517,95-
23 abr 202417,9317,9317,9317,9317,93-
22 abr 202417,7917,7917,7917,7917,79-
19 abr 202417,6717,6717,6717,6717,67-
18 abr 202417,5217,5217,5217,5217,52-
17 abr 202417,4917,4917,4917,4917,49-
16 abr 202417,5017,5017,5017,5017,50-
15 abr 202417,6117,6117,6117,6117,61-
12 abr 202417,9917,9917,9917,9917,99-
11 abr 202417,9917,9917,9917,9917,99-
10 abr 202417,9817,9817,9817,9817,98-
09 abr 202418,2118,2118,2118,2118,21-
08 abr 202418,1618,1618,1618,1618,16-
05 abr 202418,1518,1518,1518,1518,15-
04 abr 202418,0418,0418,0418,0418,04-
03 abr 202418,2318,2318,2318,2318,23-
02 abr 202418,2118,2118,2118,2118,21-
01 abr 202418,3618,3618,3618,3618,36-
28 mar 202418,3918,3918,3918,3918,39-
27 mar 202418,3418,3418,3418,3418,34-
26 mar 202418,0818,0818,0818,0818,08-
25 mar 202418,0818,0818,0818,0818,08-
22 mar 202418,1218,1218,1218,1218,12-
21 mar 202418,2118,2118,2118,2118,21-
20 mar 202418,1218,1218,1218,1218,12-
19 mar 202417,9317,9317,9317,9317,93-
18 mar 202417,8217,8217,8217,8217,82-
15 mar 202417,7417,7417,7417,7417,74-
14 mar 202417,7617,7617,7617,7617,76-
13 mar 202417,8417,8417,8417,8417,84-
12 mar 202417,7917,7917,7917,7917,79-
11 mar 202417,7717,7717,7717,7717,77-
08 mar 202417,7117,7117,7117,7117,71-
07 mar 202417,6917,6917,6917,6917,69-
06 mar 202417,5517,5517,5517,5517,55-
05 mar 202417,4417,4417,4417,4417,44-
04 mar 202417,4717,4717,4717,4717,47-
01 mar 202417,4917,4917,4917,4917,49-
29 feb 202417,4617,4617,4617,4617,46-
28 feb 202417,3817,3817,3817,3817,38-
27 feb 202417,4417,4417,4417,4417,44-
26 feb 202417,4517,4517,4517,4517,45-
23 feb 202417,5517,5517,5517,5517,55-
22 feb 202417,5317,5317,5317,5317,53-
21 feb 202417,4317,4317,4317,4317,43-
20 feb 202417,3617,3617,3617,3617,36-
16 feb 202417,3817,3817,3817,3817,38-
15 feb 202417,4617,4617,4617,4617,46-
14 feb 202417,2617,2617,2617,2617,26-
13 feb 202417,1917,1917,1917,1917,19-
12 feb 202417,4617,4617,4617,4617,46-
09 feb 202417,3617,3617,3617,3617,36-
08 feb 202417,3717,3717,3717,3717,37-
07 feb 202417,3417,3417,3417,3417,34-
06 feb 202417,3017,3017,3017,3017,30-
05 feb 202417,2417,2417,2417,2417,24-
02 feb 202417,4017,4017,4017,4017,40-
01 feb 202417,3517,3517,3517,3517,35-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...