Canada markets closed

Gabelli Focused Gr and Inc A (GWSAX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
16.42+0.04 (+0.24%)
At close: 06:45PM EDT
Time Period:
Jul 03, 2023 - Jul 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 03, 2024------
Jul 02, 202416.3816.3816.3816.3816.38-
Jul 01, 202416.3316.3316.3316.3316.33-
Jun 28, 202416.5316.5316.5316.5316.53-
Jun 27, 202416.4816.4816.4816.4816.48-
Jun 26, 202416.5016.5016.5016.5016.50-
Jun 25, 202416.6116.6116.6116.6116.61-
Jun 24, 202416.6816.6816.6816.6816.68-
Jun 21, 202416.5316.5316.5316.5316.53-
Jun 20, 202416.5216.5216.5216.5216.52-
Jun 18, 202416.4716.4716.4716.4716.47-
Jun 17, 202416.3916.3916.3916.3916.39-
Jun 14, 202416.3116.3116.3116.3116.31-
Jun 13, 202416.4216.4216.4216.4216.42-
Jun 12, 202416.5416.5416.5416.5416.54-
Jun 11, 202416.5216.5216.5216.5216.52-
Jun 10, 202416.6916.6916.6916.6916.69-
Jun 07, 202416.6716.6716.6716.6716.67-
Jun 06, 202416.7516.7516.7516.7516.75-
Jun 05, 202416.8016.8016.8016.8016.80-
Jun 04, 202416.7516.7516.7516.7516.75-
Jun 03, 202416.8316.8316.8316.8316.83-
May 31, 202416.6316.6316.6316.6316.63-
May 30, 202416.6316.6316.6316.6316.63-
May 29, 202416.4816.4816.4816.4816.48-
May 29, 20240.07 Dividend
May 28, 202416.7116.7116.7116.7116.64-
May 24, 202416.7316.7316.7316.7316.66-
May 23, 202416.6116.6116.6116.6116.54-
May 22, 202416.9016.9016.9016.9016.83-
May 21, 202417.0517.0517.0517.0516.98-
May 20, 202417.0917.0917.0917.0917.02-
May 17, 202417.0917.0917.0917.0917.02-
May 16, 202417.0817.0817.0817.0817.01-
May 15, 202417.1317.1317.1317.1317.06-
May 14, 202417.0417.0417.0417.0416.97-
May 13, 202416.8916.8916.8916.8916.82-
May 10, 202416.8216.8216.8216.8216.75-
May 09, 202416.8516.8516.8516.8516.78-
May 08, 202416.7116.7116.7116.7116.64-
May 07, 202416.7116.7116.7116.7116.64-
May 06, 202416.6516.6516.6516.6516.58-
May 03, 202416.5516.5516.5516.5516.48-
May 02, 202416.4616.4616.4616.4616.39-
May 01, 202416.2716.2716.2716.2716.20-
Apr 30, 202416.2216.2216.2216.2216.15-
Apr 29, 202416.4616.4616.4616.4616.39-
Apr 26, 202416.3516.3516.3516.3516.28-
Apr 26, 20240.07 Dividend
Apr 25, 202416.3916.3916.3916.3916.25-
Apr 24, 202416.4716.4716.4716.4716.33-
Apr 23, 202416.4816.4816.4816.4816.34-
Apr 22, 202416.2716.2716.2716.2716.13-
Apr 19, 202416.1916.1916.1916.1916.05-
Apr 18, 202416.0516.0516.0516.0515.91-
Apr 17, 202415.8815.8815.8815.8815.75-
Apr 16, 202415.9215.9215.9215.9215.79-
Apr 15, 202416.0216.0216.0216.0215.88-
Apr 12, 202416.3216.3216.3216.3216.18-
Apr 11, 202416.3216.3216.3216.3216.18-
Apr 10, 202416.3416.3416.3416.3416.20-
Apr 09, 202416.6616.6616.6616.6616.52-
Apr 08, 202416.6216.6216.6216.6216.48-
Apr 05, 202416.6116.6116.6116.6116.47-
Apr 04, 202416.5616.5616.5616.5616.42-
Apr 03, 202416.6716.6716.6716.6716.53-
Apr 02, 202416.5916.5916.5916.5916.45-
Apr 01, 202416.7116.7116.7116.7116.57-
Mar 28, 202416.7816.7816.7816.7816.64-
Mar 27, 202416.6816.6816.6816.6816.54-
Mar 26, 202416.4216.4216.4216.4216.28-
Mar 26, 20240.07 Dividend
Mar 25, 202416.5016.5016.5016.5016.29-
Mar 22, 202416.5016.5016.5016.5016.29-
Mar 21, 202416.5716.5716.5716.5716.36-
Mar 20, 202416.5016.5016.5016.5016.29-
Mar 19, 202416.3516.3516.3516.3516.14-
Mar 18, 202416.3216.3216.3216.3216.11-
Mar 15, 202416.3716.3716.3716.3716.16-
Mar 14, 202416.3316.3316.3316.3316.12-
Mar 13, 202416.5016.5016.5016.5016.29-
Mar 12, 202416.4716.4716.4716.4716.26-
Mar 11, 202416.5016.5016.5016.5016.29-
Mar 08, 202416.4516.4516.4516.4516.24-
Mar 07, 202416.4616.4616.4616.4616.25-
Mar 06, 202416.4116.4116.4116.4116.20-
Mar 05, 202416.3616.3616.3616.3616.15-
Mar 04, 202416.3616.3616.3616.3616.15-
Mar 01, 202416.4316.4316.4316.4316.22-
Feb 29, 202416.3416.3416.3416.3416.13-
Feb 28, 202416.1516.1516.1516.1515.95-
Feb 27, 202416.0416.0416.0416.0415.84-
Feb 27, 20240.07 Dividend
Feb 26, 202415.9915.9915.9915.9915.72-
Feb 23, 202416.1616.1616.1616.1615.89-
Feb 22, 202416.1416.1416.1416.1415.87-
Feb 21, 202416.1816.1816.1816.1815.91-
Feb 20, 202416.0616.0616.0616.0615.79-
Feb 16, 202416.1116.1116.1116.1115.84-
Feb 15, 202416.1416.1416.1416.1415.87-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...