Italia markets closed

The Gabelli Global Utility & Income Trust (GLU)

NYSE American - NYSE American Prezzo differito. Valuta in USD.
Aggiungi a watchlist
13,90-0,07 (-0,50%)
Alla chiusura: 03:53PM EDT
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 202414,0414,1313,9013,9013,901.867
29 apr 202414,0314,1313,9113,9713,9714.300
26 apr 202414,3314,4014,0714,0714,077.200
25 apr 202414,0214,2014,0014,0514,058.500
24 apr 202414,0914,4414,0914,2214,228.100
23 apr 202414,1014,2813,9614,1014,1011.100
22 apr 202413,6713,9813,6613,9813,984.700
19 apr 202413,6613,9713,5513,5513,559.800
18 apr 202413,4114,1513,4113,5113,513.300
17 apr 202413,4313,5613,3613,4513,453.900
16 apr 202413,7013,7013,3513,3513,356.900
15 apr 202413,9513,9513,3913,4213,4211.800
15 apr 20240.1 Dividendo
12 apr 202413,9714,9313,3213,5713,4712.600
11 apr 202413,8214,2313,8213,9513,8518.700
10 apr 202414,6014,7014,1514,2314,1317.200
09 apr 202414,8414,8614,7014,7014,599.100
08 apr 202414,9414,9914,7014,7014,596.200
05 apr 202414,8714,9914,7614,9014,7916.700
04 apr 202414,7114,9514,7114,9414,8316.700
03 apr 202414,6414,6914,6014,6714,568.200
02 apr 202414,6414,6914,5314,6114,506.200
01 apr 202414,6514,7314,5214,7014,5927.800
28 mar 202414,5514,7014,5114,5814,479.200
27 mar 202414,3914,7914,1714,3314,2222.000
26 mar 202414,0914,4313,9814,2914,1824.800
25 mar 202414,0414,0413,9014,0213,9210.300
22 mar 202413,8714,0513,7813,9513,859.800
21 mar 202414,0914,0913,7913,9313,8312.600
20 mar 202413,7914,1013,5514,0813,9815.500
19 mar 202413,3913,6113,3913,5113,416.000
18 mar 202413,3513,4913,3513,4013,3010.800
15 mar 202413,4513,5413,3913,4613,364.500
14 mar 202413,5613,5613,3013,3013,2010.300
13 mar 202413,7013,7013,5513,5613,464.400
13 mar 20240.1 Dividendo
12 mar 202413,6913,7313,6313,7113,5114.400
11 mar 202413,7013,7013,6013,6813,485.500
08 mar 202413,5513,6413,5513,5713,376.400
07 mar 202413,5413,5513,4913,5413,3414.700
06 mar 202413,4513,5013,4313,4813,286.300
05 mar 202413,3513,4213,3513,3513,158.800
04 mar 202413,3613,3813,2613,3613,167.600
01 mar 202413,1413,4413,1413,3213,1315.600
29 feb 202413,3213,3813,2813,3113,1211.400
28 feb 202413,3013,4713,2013,2713,0822.400
27 feb 202413,3813,4113,1313,3413,159.400
26 feb 202413,2513,2513,0613,0612,8712.900
23 feb 202413,2513,2813,1813,2013,017.900
22 feb 202413,5613,5613,2113,2113,0216.300
21 feb 202413,2713,4813,2413,3913,197.700
20 feb 202413,2613,3713,2013,2213,0310.000
16 feb 202413,1913,3113,1913,2513,067.400
15 feb 202413,3513,3513,2513,3013,1110.700
14 feb 202413,3213,3713,2113,2313,045.400
13 feb 202413,1813,2013,1513,1712,9811.500
13 feb 20240.1 Dividendo
12 feb 202413,2713,4413,2713,4013,1117.900
09 feb 202413,3113,3713,2613,2913,008.600
08 feb 202413,3413,3913,2513,3913,1013.000
07 feb 202413,3613,4313,3013,4213,1311.200
06 feb 202413,2613,4213,2513,3213,039.500
05 feb 202413,3513,4013,2513,2612,9718.400
02 feb 202413,3313,4613,2513,4413,1428.800
01 feb 202413,3813,4613,3013,4013,119.600
31 gen 202413,2713,3913,2713,3413,0510.200
30 gen 202413,2013,3113,2013,3113,0216.900
29 gen 202413,1113,3313,1113,3013,0115.000
26 gen 202413,0713,2713,0713,1812,898.700
25 gen 202413,1513,1913,0013,1012,8118.100
24 gen 202413,1913,1913,0013,0012,7117.700
23 gen 202413,0613,0813,0013,0812,7912.300
22 gen 202413,0513,1913,0213,0512,7612.000
19 gen 202413,1013,1012,9913,0212,7315.300
18 gen 202413,1113,1313,0513,0612,7710.300
17 gen 202413,1013,2313,1013,1012,8116.200
16 gen 202413,5213,5213,1413,1612,8711.900
16 gen 20240.1 Dividendo
12 gen 202413,3313,4013,2713,3212,9312.600
11 gen 202413,3513,3513,2213,2712,888.700
10 gen 202413,3913,4013,2813,3812,9910.100
09 gen 202413,3113,5813,3013,3712,9811.500
08 gen 202413,2113,4113,2113,3612,976.400
05 gen 202413,2113,3213,1613,2112,8214.200
04 gen 202413,2713,2813,1213,1512,7610.700
03 gen 202413,1513,2213,0913,1512,768.600
02 gen 202413,2013,2613,1113,1912,8012.000
29 dic 202313,2813,2813,1313,1812,799.100
28 dic 202313,0613,2213,0613,1912,8034.600
27 dic 202312,9613,4712,9613,2012,8131.000
26 dic 202313,2513,4013,2013,2012,8120.100
22 dic 202313,6713,6713,0013,3212,9331.000
21 dic 202313,8413,8413,1813,3913,0017.100
20 dic 202313,7313,7313,3213,6313,2312.400
19 dic 202313,7913,7913,4213,7313,3310.900
18 dic 202313,6713,7413,5513,6413,249.000
15 dic 202313,4513,7613,4213,5013,1015.900
14 dic 202313,3513,6213,3513,5913,1921.800
14 dic 20230.1 Dividendo
13 dic 202313,3113,3213,1413,2312,7514.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...