Financial Investors Trust - Grandeur Peak Global Stalwarts Fund (GGSOX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | - | - | - | - | - | - |
| 07 may 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
| 06 may 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| 03 may 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
| 02 may 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 01 may 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
| 30 abr 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
| 29 abr 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
| 26 abr 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| 25 abr 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
| 24 abr 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 23 abr 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 22 abr 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
| 19 abr 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
| 18 abr 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
| 17 abr 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
| 16 abr 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
| 15 abr 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
| 12 abr 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| 11 abr 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
| 10 abr 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
| 09 abr 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
| 08 abr 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
| 05 abr 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
| 04 abr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 03 abr 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 02 abr 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
| 01 abr 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
| 28 mar 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
| 27 mar 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
| 26 mar 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 25 mar 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
| 22 mar 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
| 21 mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 20 mar 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| 19 mar 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
| 18 mar 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
| 15 mar 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
| 14 mar 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| 13 mar 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 12 mar 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
| 11 mar 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| 08 mar 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| 07 mar 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
| 06 mar 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 05 mar 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - |
| 04 mar 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| 01 mar 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| 29 feb 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 28 feb 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
| 27 feb 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
| 26 feb 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
| 23 feb 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| 22 feb 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
| 21 feb 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 20 feb 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
| 16 feb 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
| 15 feb 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 14 feb 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 13 feb 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
| 12 feb 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| 09 feb 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| 08 feb 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
| 07 feb 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
| 06 feb 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
| 05 feb 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
| 02 feb 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
| 01 feb 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
| 31 ene 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
| 30 ene 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
| 29 ene 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
| 26 ene 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
| 25 ene 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
| 24 ene 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
| 23 ene 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
| 22 ene 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 19 ene 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
| 18 ene 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
| 17 ene 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
| 16 ene 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
| 12 ene 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
| 11 ene 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
| 10 ene 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
| 09 ene 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
| 08 ene 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
| 05 ene 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
| 04 ene 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 03 ene 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
| 02 ene 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
| 29 dic 2023 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| 28 dic 2023 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| 27 dic 2023 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
| 26 dic 2023 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 22 dic 2023 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| 21 dic 2023 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 20 dic 2023 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
| 20 dic 2023 | 0.018 Dividendo | |||||
| 19 dic 2023 | 16.26 | 16.26 | 16.26 | 16.26 | 16.24 | - |
| 18 dic 2023 | 16.06 | 16.06 | 16.06 | 16.06 | 16.04 | - |
| 15 dic 2023 | 16.08 | 16.08 | 16.08 | 16.08 | 16.06 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.