Italia Markets closed

The Gabelli Global Utility & Income Trust (GLU)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
14,63-0,07 (-0,46%)
In data: 01:29PM EDT. Mercato aperto.
Periodo di tempo:
23 lug 2023 - 23 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 lug 202414,7614,6614,6014,6314,638.085
22 lug 202414,7514,7714,5114,7014,7030.800
19 lug 202414,5614,5714,4714,5614,569.000
18 lug 202414,6414,7014,4714,4714,4718.300
17 lug 202414,5614,7014,4014,5014,5030.900
16 lug 202414,5514,5914,4514,5714,5716.800
15 lug 202414,4914,6614,3914,4414,4420.800
12 lug 202414,5014,8714,3614,5514,5527.400
11 lug 202414,1414,4814,1414,4314,4313.400
10 lug 202414,4414,4414,1314,1314,1320.600
09 lug 202414,2514,4414,1714,2814,2815.100
08 lug 202414,0314,2214,0314,2214,227.900
05 lug 202414,2214,2214,0714,1014,1017.300
03 lug 202414,0514,0513,9014,0414,042.600
02 lug 202414,0214,0213,7813,9913,995.300
01 lug 202413,9714,0313,8313,8913,8910.900
28 giu 202413,9614,0013,8513,8613,8615.900
27 giu 202413,8213,9813,7513,8813,8811.900
26 giu 202413,6813,9613,5913,6713,6717.900
25 giu 202413,7513,9513,7313,8213,8219.300
24 giu 202413,6513,8813,6513,7913,7911.600
21 giu 202413,6813,6913,6113,6413,647.600
20 giu 202413,4213,6913,4213,6513,6530.100
18 giu 202413,8313,8313,6713,7013,7020.200
17 giu 202413,6713,7613,6513,6613,664.400
14 giu 202413,8113,8513,4813,6313,6325.900
13 giu 202414,0614,0613,8613,9013,905.300
12 giu 202414,1814,1813,9413,9513,9510.300
11 giu 202413,8614,0413,7813,9813,9814.800
10 giu 202413,8714,0313,8613,8813,8817.500
07 giu 202414,1114,5313,8613,9213,9243.700
06 giu 202414,0914,2614,0914,2114,2118.900
05 giu 202414,1714,3514,0914,1814,1827.300
04 giu 202414,4414,4414,1514,1514,1531.300
03 giu 202414,4814,5014,3714,3714,376.800
31 mag 202414,3714,5014,3614,3914,3918.800
30 mag 202414,3514,5214,2514,3114,3110.600
29 mag 202414,0614,3514,0614,3214,326.600
28 mag 202414,5314,8414,4014,4814,4813.500
24 mag 202414,5214,5214,2214,4414,4414.400
23 mag 202414,9414,9414,4914,5714,5735.900
22 mag 202414,7614,9014,6014,8814,8810.400
21 mag 202414,6514,7714,6414,7614,768.000
20 mag 202414,6514,7014,6414,6514,653.900
17 mag 202414,6414,7914,6314,6314,632.500
16 mag 202414,7514,7514,6414,6514,6513.600
15 mag 202414,7614,8014,7514,7714,776.200
14 mag 202414,6414,7514,6114,7514,7511.200
13 mag 202414,3614,8914,3614,8714,8717.800
10 mag 202414,5114,5114,4514,4914,493.000
09 mag 202414,2014,4514,2014,4114,4110.400
08 mag 202414,3514,3514,2214,2814,283.200
07 mag 202414,2314,3614,2314,3614,369.100
06 mag 202414,0614,2214,0614,1914,193.800
03 mag 202414,1714,2014,0214,1114,1110.200
02 mag 202414,1414,1413,9914,1114,114.900
01 mag 202414,0514,1513,9213,9513,955.300
30 apr 202414,0414,1313,9013,9013,902.200
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
12 apr 202413,9714,9313,3213,5713,5712.600
11 apr 202413,8214,2313,8213,9513,9518.700
10 apr 202414,6014,7014,1514,2314,2317.200
09 apr 202414,8414,8614,7014,7014,709.100
08 apr 202414,9414,9914,7014,7014,706.200
05 apr 202414,8714,9914,7614,9014,9016.700
04 apr 202414,7114,9514,7114,9414,9416.700
03 apr 202414,6414,6914,6014,6714,678.200
02 apr 202414,6414,6914,5314,6114,616.200
01 apr 202414,6514,7314,5214,7014,7027.800
28 mar 202414,5514,7014,5114,5814,589.200
27 mar 202414,3914,7914,1714,3314,3322.000
26 mar 202414,0914,4313,9814,2914,2924.800
25 mar 202414,0414,0413,9014,0214,0210.300
22 mar 202413,8714,0513,7813,9513,959.800
21 mar 202414,0914,0913,7913,9313,9312.600
20 mar 202413,7914,1013,5514,0814,0815.500
19 mar 202413,3913,6113,3913,5113,516.000
18 mar 202413,3513,4913,3513,4013,4010.800
15 mar 202413,4513,5413,3913,4613,464.500
14 mar 202413,5613,5613,3013,3013,3010.300
13 mar 202413,7013,7013,5513,5613,564.400
12 mar 202413,6913,7313,6313,7113,7114.400
11 mar 202413,7013,7013,6013,6813,685.500
08 mar 202413,5513,6413,5513,5713,576.400
07 mar 202413,5413,5513,4913,5413,5414.700
06 mar 202413,4513,5013,4313,4813,486.300
05 mar 202413,3513,4213,3513,3513,358.800
04 mar 202413,3613,3813,2613,3613,367.600
01 mar 202413,1413,4413,1413,3213,3215.600
29 feb 202413,3213,3813,2813,3113,3111.400
*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...