Canada markets closed

Gabelli ABC Fund (GADVX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
10.61+0.05 (+0.47%)
At close: 06:46PM EDT
Time Period:
May 30, 2023 - May 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 30, 2024------
May 29, 202410.5610.5610.5610.5610.56-
May 28, 202410.6010.6010.6010.6010.60-
May 24, 202410.6010.6010.6010.6010.60-
May 23, 202410.5810.5810.5810.5810.58-
May 22, 202410.6210.6210.6210.6210.62-
May 21, 202410.6510.6510.6510.6510.65-
May 20, 202410.6810.6810.6810.6810.68-
May 17, 202410.6910.6910.6910.6910.69-
May 16, 202410.6510.6510.6510.6510.65-
May 15, 202410.6910.6910.6910.6910.69-
May 14, 202410.6510.6510.6510.6510.65-
May 13, 202410.6310.6310.6310.6310.63-
May 10, 202410.6310.6310.6310.6310.63-
May 09, 202410.6410.6410.6410.6410.64-
May 08, 202410.5810.5810.5810.5810.58-
May 07, 202410.5910.5910.5910.5910.59-
May 06, 202410.5810.5810.5810.5810.58-
May 03, 202410.5410.5410.5410.5410.54-
May 02, 202410.5210.5210.5210.5210.52-
May 01, 202410.5110.5110.5110.5110.51-
Apr 30, 202410.4910.4910.4910.4910.49-
Apr 29, 202410.5510.5510.5510.5510.55-
Apr 26, 202410.5210.5210.5210.5210.52-
Apr 25, 202410.4910.4910.4910.4910.49-
Apr 24, 202410.4910.4910.4910.4910.49-
Apr 23, 202410.4810.4810.4810.4810.48-
Apr 22, 202410.4510.4510.4510.4510.45-
Apr 19, 202410.4210.4210.4210.4210.42-
Apr 18, 202410.4110.4110.4110.4110.41-
Apr 17, 202410.4010.4010.4010.4010.40-
Apr 16, 202410.4010.4010.4010.4010.40-
Apr 15, 202410.4210.4210.4210.4210.42-
Apr 12, 202410.4810.4810.4810.4810.48-
Apr 11, 202410.4810.4810.4810.4810.48-
Apr 10, 202410.4910.4910.4910.4910.49-
Apr 09, 202410.5410.5410.5410.5410.54-
Apr 08, 202410.5310.5310.5310.5310.53-
Apr 05, 202410.5010.5010.5010.5010.50-
Apr 04, 202410.4810.4810.4810.4810.48-
Apr 03, 202410.4810.4810.4810.4810.48-
Apr 02, 202410.4610.4610.4610.4610.46-
Apr 01, 202410.5010.5010.5010.5010.50-
Mar 28, 202410.5110.5110.5110.5110.51-
Mar 27, 202410.4910.4910.4910.4910.49-
Mar 26, 202410.4610.4610.4610.4610.46-
Mar 25, 202410.4510.4510.4510.4510.45-
Mar 22, 202410.4210.4210.4210.4210.42-
Mar 21, 202410.4410.4410.4410.4410.44-
Mar 20, 202410.4310.4310.4310.4310.43-
Mar 19, 202410.3910.3910.3910.3910.39-
Mar 18, 202410.3810.3810.3810.3810.38-
Mar 15, 202410.3810.3810.3810.3810.38-
Mar 14, 202410.4110.4110.4110.4110.41-
Mar 13, 202410.4510.4510.4510.4510.45-
Mar 12, 202410.4310.4310.4310.4310.43-
Mar 11, 202410.4410.4410.4410.4410.44-
Mar 08, 202410.4410.4410.4410.4410.44-
Mar 07, 202410.4610.4610.4610.4610.46-
Mar 06, 202410.4210.4210.4210.4210.42-
Mar 05, 202410.4110.4110.4110.4110.41-
Mar 04, 202410.4310.4310.4310.4310.43-
Mar 01, 202410.4410.4410.4410.4410.44-
Feb 29, 202410.4310.4310.4310.4310.43-
Feb 28, 202410.4110.4110.4110.4110.41-
Feb 27, 202410.4010.4010.4010.4010.40-
Feb 26, 202410.4210.4210.4210.4210.42-
Feb 23, 202410.4310.4310.4310.4310.43-
Feb 22, 202410.4310.4310.4310.4310.43-
Feb 21, 202410.4210.4210.4210.4210.42-
Feb 20, 202410.4110.4110.4110.4110.41-
Feb 16, 202410.4310.4310.4310.4310.43-
Feb 15, 202410.4610.4610.4610.4610.46-
Feb 14, 202410.4210.4210.4210.4210.42-
Feb 13, 202410.3910.3910.3910.3910.39-
Feb 12, 202410.4610.4610.4610.4610.46-
Feb 09, 202410.4310.4310.4310.4310.43-
Feb 08, 202410.3910.3910.3910.3910.39-
Feb 07, 202410.3910.3910.3910.3910.39-
Feb 06, 202410.4110.4110.4110.4110.41-
Feb 05, 202410.3910.3910.3910.3910.39-
Feb 02, 202410.4110.4110.4110.4110.41-
Feb 01, 202410.4110.4110.4110.4110.41-
Jan 31, 202410.3910.3910.3910.3910.39-
Jan 30, 202410.4110.4110.4110.4110.41-
Jan 29, 202410.4110.4110.4110.4110.41-
Jan 26, 202410.4010.4010.4010.4010.40-
Jan 25, 202410.3810.3810.3810.3810.38-
Jan 24, 202410.3510.3510.3510.3510.35-
Jan 23, 202410.3510.3510.3510.3510.35-
Jan 22, 202410.3810.3810.3810.3810.38-
Jan 19, 202410.3610.3610.3610.3610.36-
Jan 18, 202410.3310.3310.3310.3310.33-
Jan 17, 202410.3210.3210.3210.3210.32-
Jan 16, 202410.3610.3610.3610.3610.36-
Jan 12, 202410.3810.3810.3810.3810.38-
Jan 11, 202410.3610.3610.3610.3610.36-
Jan 10, 202410.3610.3610.3610.3610.36-
Jan 09, 202410.3410.3410.3410.3410.34-
Jan 08, 202410.3610.3610.3610.3610.36-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...