Gateway Fund (GTENX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.

Añadir a la lista de seguimiento

43.67

-0.05

(-0.11%)

Al cierre: 08:00PM EDT

Periodo de tiempo:

30 jun 2023 - 30 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
28 jun 2024	43.67	43.67	43.67	43.67	43.67	-
27 jun 2024	43.72	43.72	43.72	43.72	43.72	-
26 jun 2024	43.72	43.72	43.72	43.72	43.72	-
25 jun 2024	43.72	43.72	43.72	43.72	43.72	-
24 jun 2024	43.66	43.66	43.66	43.66	43.66	-
21 jun 2024	43.69	43.69	43.69	43.69	43.69	-
20 jun 2024	43.72	43.72	43.72	43.72	43.72	-
18 jun 2024	43.74	43.74	43.74	43.74	43.74	-
17 jun 2024	43.71	43.71	43.71	43.71	43.71	-
14 jun 2024	43.59	43.59	43.59	43.59	43.59	-
13 jun 2024	43.58	43.58	43.58	43.58	43.58	-
12 jun 2024	43.52	43.52	43.52	43.52	43.52	-
11 jun 2024	43.29	43.29	43.29	43.29	43.29	-
10 jun 2024	43.20	43.20	43.20	43.20	43.20	-
07 jun 2024	43.16	43.16	43.16	43.16	43.16	-
06 jun 2024	43.15	43.15	43.15	43.15	43.15	-
05 jun 2024	43.14	43.14	43.14	43.14	43.14	-
04 jun 2024	42.87	42.87	42.87	42.87	42.87	-
03 jun 2024	42.81	42.81	42.81	42.81	42.81	-
31 may 2024	42.81	42.81	42.81	42.81	42.81	-
30 may 2024	42.61	42.61	42.61	42.61	42.61	-
29 may 2024	42.75	42.75	42.75	42.75	42.75	-
28 may 2024	42.94	42.94	42.94	42.94	42.94	-
24 may 2024	42.92	42.92	42.92	42.92	42.92	-
23 may 2024	42.80	42.80	42.80	42.80	42.80	-
22 may 2024	42.94	42.94	42.94	42.94	42.94	-
21 may 2024	43.02	43.02	43.02	43.02	43.02	-
20 may 2024	42.95	42.95	42.95	42.95	42.95	-
17 may 2024	42.93	42.93	42.93	42.93	42.93	-
16 may 2024	42.89	42.89	42.89	42.89	42.89	-
15 may 2024	42.93	42.93	42.93	42.93	42.93	-
14 may 2024	42.64	42.64	42.64	42.64	42.64	-
13 may 2024	42.52	42.52	42.52	42.52	42.52	-
10 may 2024	42.54	42.54	42.54	42.54	42.54	-
09 may 2024	42.47	42.47	42.47	42.47	42.47	-
08 may 2024	42.31	42.31	42.31	42.31	42.31	-
07 may 2024	42.32	42.32	42.32	42.32	42.32	-
06 may 2024	42.28	42.28	42.28	42.28	42.28	-
03 may 2024	41.99	41.99	41.99	41.99	41.99	-
02 may 2024	41.64	41.64	41.64	41.64	41.64	-
01 may 2024	41.39	41.39	41.39	41.39	41.39	-
30 abr 2024	41.48	41.48	41.48	41.48	41.48	-
29 abr 2024	41.90	41.90	41.90	41.90	41.90	-
26 abr 2024	41.84	41.84	41.84	41.84	41.84	-
25 abr 2024	41.57	41.57	41.57	41.57	41.57	-
24 abr 2024	41.70	41.70	41.70	41.70	41.70	-
23 abr 2024	41.69	41.69	41.69	41.69	41.69	-
22 abr 2024	41.42	41.42	41.42	41.42	41.42	-
19 abr 2024	41.25	41.25	41.25	41.25	41.25	-
18 abr 2024	41.46	41.46	41.46	41.46	41.46	-
17 abr 2024	41.47	41.47	41.47	41.47	41.47	-
16 abr 2024	41.64	41.64	41.64	41.64	41.64	-
15 abr 2024	41.72	41.72	41.72	41.72	41.72	-
12 abr 2024	41.99	41.99	41.99	41.99	41.99	-
11 abr 2024	42.30	42.30	42.30	42.30	42.30	-
10 abr 2024	42.13	42.13	42.13	42.13	42.13	-
09 abr 2024	42.30	42.30	42.30	42.30	42.30	-
08 abr 2024	42.26	42.26	42.26	42.26	42.26	-
05 abr 2024	42.28	42.28	42.28	42.28	42.28	-
04 abr 2024	41.99	41.99	41.99	41.99	41.99	-
03 abr 2024	42.26	42.26	42.26	42.26	42.26	-
02 abr 2024	42.27	42.27	42.27	42.27	42.27	-
01 abr 2024	42.41	42.41	42.41	42.41	42.41	-
28 mar 2024	42.45	42.45	42.45	42.45	42.45	-
27 mar 2024	42.37	42.37	42.37	42.37	42.37	-
26 mar 2024	42.22	42.22	42.22	42.22	42.22	-
25 mar 2024	42.28	42.28	42.28	42.28	42.28	-
25 mar 2024	0.1 Dividendo
22 mar 2024	42.46	42.46	42.46	42.46	42.36	-
21 mar 2024	42.47	42.47	42.47	42.47	42.37	-
20 mar 2024	42.41	42.41	42.41	42.41	42.31	-
19 mar 2024	42.24	42.24	42.24	42.24	42.14	-
18 mar 2024	42.12	42.12	42.12	42.12	42.02	-
15 mar 2024	41.99	41.99	41.99	41.99	41.89	-
14 mar 2024	42.11	42.11	42.11	42.11	42.01	-
13 mar 2024	42.13	42.13	42.13	42.13	42.03	-
12 mar 2024	42.14	42.14	42.14	42.14	42.04	-
11 mar 2024	41.88	41.88	41.88	41.88	41.78	-
08 mar 2024	41.92	41.92	41.92	41.92	41.82	-
07 mar 2024	42.06	42.06	42.06	42.06	41.96	-
06 mar 2024	41.85	41.85	41.85	41.85	41.75	-
05 mar 2024	41.76	41.76	41.76	41.76	41.66	-
04 mar 2024	41.97	41.97	41.97	41.97	41.87	-
01 mar 2024	42.01	42.01	42.01	42.01	41.91	-
29 feb 2024	41.90	41.90	41.90	41.90	41.80	-
28 feb 2024	41.74	41.74	41.74	41.74	41.64	-
27 feb 2024	41.77	41.77	41.77	41.77	41.67	-
26 feb 2024	41.77	41.77	41.77	41.77	41.67	-
23 feb 2024	41.82	41.82	41.82	41.82	41.72	-
22 feb 2024	41.82	41.82	41.82	41.82	41.72	-
21 feb 2024	41.43	41.43	41.43	41.43	41.33	-
20 feb 2024	41.41	41.41	41.41	41.41	41.31	-
16 feb 2024	41.52	41.52	41.52	41.52	41.42	-
15 feb 2024	41.59	41.59	41.59	41.59	41.49	-
14 feb 2024	41.48	41.48	41.48	41.48	41.38	-
13 feb 2024	41.30	41.30	41.30	41.30	41.20	-
12 feb 2024	41.53	41.53	41.53	41.53	41.43	-
09 feb 2024	41.56	41.56	41.56	41.56	41.46	-
08 feb 2024	41.48	41.48	41.48	41.48	41.38	-
07 feb 2024	41.43	41.43	41.43	41.43	41.33	-
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...

S&P 5005,460.48-22.39(-0.41%)

Dow Jones39,118.86-45.24(-0.12%)

Nasdaq17,732.60-126.10(-0.71%)

Russell 20002,047.69+9.35(+0.46%)

Petróleo81.46-0.08(-0.10%)

Oro2,336.90-2.70(-0.12%)

Gateway Fund (GTENX)

S&P 500
5,460.48
-22.39(-0.41%)

Dow Jones
39,118.86
-45.24(-0.12%)

Nasdaq
17,732.60
-126.10(-0.71%)

Russell 2000
2,047.69
+9.35(+0.46%)

Petróleo
81.46
-0.08(-0.10%)

Oro
2,336.90
-2.70(-0.12%)