Canada markets closed

Gabelli Dividend Growth Fund (GBCIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
18.21+0.20 (+1.11%)
At close: 08:00PM EDT
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 202418.2118.2118.2118.2118.21-
May 30, 202418.0118.0118.0118.0118.01-
May 29, 202417.9417.9417.9417.9417.94-
May 28, 202418.0818.0818.0818.0818.08-
May 24, 202418.2118.2118.2118.2118.21-
May 23, 202418.1218.1218.1218.1218.12-
May 22, 202418.3618.3618.3618.3618.36-
May 21, 202418.4518.4518.4518.4518.45-
May 20, 202418.4118.4118.4118.4118.41-
May 17, 202418.4618.4618.4618.4618.46-
May 16, 202418.4318.4318.4318.4318.43-
May 15, 202418.4418.4418.4418.4418.44-
May 14, 202418.3718.3718.3718.3718.37-
May 13, 202418.3218.3218.3218.3218.32-
May 10, 202418.3318.3318.3318.3318.33-
May 09, 202418.2918.2918.2918.2918.29-
May 08, 202418.1418.1418.1418.1418.14-
May 07, 202418.1318.1318.1318.1318.13-
May 06, 202418.0718.0718.0718.0718.07-
May 03, 202417.9517.9517.9517.9517.95-
May 02, 202417.8917.8917.8917.8917.89-
May 01, 202417.7717.7717.7717.7717.77-
Apr 30, 202417.8617.8617.8617.8617.86-
Apr 29, 202418.1418.1418.1418.1418.14-
Apr 26, 202418.0818.0818.0818.0818.08-
Apr 25, 202417.9917.9917.9917.9917.99-
Apr 24, 202418.0218.0218.0218.0218.02-
Apr 23, 202418.0018.0018.0018.0018.00-
Apr 22, 202417.8617.8617.8617.8617.86-
Apr 19, 202417.7417.7417.7417.7417.74-
Apr 18, 202417.5817.5817.5817.5817.58-
Apr 17, 202417.5617.5617.5617.5617.56-
Apr 16, 202417.5717.5717.5717.5717.57-
Apr 15, 202417.6717.6717.6717.6717.67-
Apr 12, 202418.0618.0618.0618.0618.06-
Apr 11, 202418.0618.0618.0618.0618.06-
Apr 10, 202418.0518.0518.0518.0518.05-
Apr 09, 202418.2718.2718.2718.2718.27-
Apr 08, 202418.2318.2318.2318.2318.23-
Apr 05, 202418.2118.2118.2118.2118.21-
Apr 04, 202418.1018.1018.1018.1018.10-
Apr 03, 202418.2918.2918.2918.2918.29-
Apr 02, 202418.2718.2718.2718.2718.27-
Apr 01, 202418.4218.4218.4218.4218.42-
Mar 28, 202418.4518.4518.4518.4518.45-
Mar 27, 202418.4018.4018.4018.4018.40-
Mar 26, 202418.1418.1418.1418.1418.14-
Mar 25, 202418.1418.1418.1418.1418.14-
Mar 22, 202418.1818.1818.1818.1818.18-
Mar 21, 202418.2718.2718.2718.2718.27-
Mar 20, 202418.1718.1718.1718.1718.17-
Mar 19, 202417.9817.9817.9817.9817.98-
Mar 18, 202417.8717.8717.8717.8717.87-
Mar 15, 202417.7917.7917.7917.7917.79-
Mar 14, 202417.8117.8117.8117.8117.81-
Mar 13, 202417.8917.8917.8917.8917.89-
Mar 12, 202417.8417.8417.8417.8417.84-
Mar 11, 202417.8217.8217.8217.8217.82-
Mar 08, 202417.7617.7617.7617.7617.76-
Mar 07, 202417.7417.7417.7417.7417.74-
Mar 06, 202417.5917.5917.5917.5917.59-
Mar 05, 202417.4817.4817.4817.4817.48-
Mar 04, 202417.5217.5217.5217.5217.52-
Mar 01, 202417.5317.5317.5317.5317.53-
Feb 29, 202417.5017.5017.5017.5017.50-
Feb 28, 202417.4217.4217.4217.4217.42-
Feb 27, 202417.4817.4817.4817.4817.48-
Feb 26, 202417.4917.4917.4917.4917.49-
Feb 23, 202417.5917.5917.5917.5917.59-
Feb 22, 202417.5717.5717.5717.5717.57-
Feb 21, 202417.4617.4617.4617.4617.46-
Feb 20, 202417.3917.3917.3917.3917.39-
Feb 16, 202417.4217.4217.4217.4217.42-
Feb 15, 202417.4917.4917.4917.4917.49-
Feb 14, 202417.2917.2917.2917.2917.29-
Feb 13, 202417.2317.2317.2317.2317.23-
Feb 12, 202417.4917.4917.4917.4917.49-
Feb 09, 202417.3917.3917.3917.3917.39-
Feb 08, 202417.4017.4017.4017.4017.40-
Feb 07, 202417.3717.3717.3717.3717.37-
Feb 06, 202417.3317.3317.3317.3317.33-
Feb 05, 202417.2717.2717.2717.2717.27-
Feb 02, 202417.4317.4317.4317.4317.43-
Feb 01, 202417.3817.3817.3817.3817.38-
Jan 31, 202417.2117.2117.2117.2117.21-
Jan 30, 202417.4817.4817.4817.4817.48-
Jan 29, 202417.4717.4717.4717.4717.47-
Jan 26, 202417.3917.3917.3917.3917.39-
Jan 25, 202417.3217.3217.3217.3217.32-
Jan 24, 202417.1717.1717.1717.1717.17-
Jan 23, 202417.2217.2217.2217.2217.22-
Jan 22, 202417.1517.1517.1517.1517.15-
Jan 19, 202417.0717.0717.0717.0717.07-
Jan 18, 202416.9216.9216.9216.9216.92-
Jan 17, 202416.8816.8816.8816.8816.88-
Jan 16, 202416.9616.9616.9616.9616.96-
Jan 12, 202417.1117.1117.1117.1117.11-
Jan 11, 202417.1217.1217.1217.1217.12-
Jan 10, 202417.1817.1817.1817.1817.18-
Jan 09, 202417.1817.1817.1817.1817.18-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...