Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Gabelli Global Utility & Income Trust (NY: GLU )

16.26 +0.09 (+0.56%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2010 7.390 7.390 7.181 7.276 89,291 -0.13(-1.79%)
Jan 28, 2010 7.599 7.599 7.409 7.409 22,455 -0.19(-2.50%)
Jan 27, 2010 7.622 7.637 7.519 7.599 19,159 -0.05(-0.70%)
Jan 26, 2010 7.599 7.656 7.561 7.652 22,831 +0.05(+0.70%)
Jan 25, 2010 7.732 7.732 7.489 7.599 53,260 -0.13(-1.72%)
Jan 22, 2010 7.721 7.747 7.675 7.732 13,751 +0.02(+0.25%)
Jan 21, 2010 7.675 7.732 7.565 7.713 40,888 -0.02(-0.25%)
Jan 20, 2010 7.565 7.812 7.523 7.733 19,465 +0.13(+1.65%)
Jan 19, 2010 7.778 7.778 7.561 7.607 26,342 -0.04(-0.55%)
Jan 15, 2010 7.671 7.649 7.649 7.649 42,372 -0.06(-0.74%)
Jan 14, 2010 7.656 7.827 7.603 7.706 26,344 -0.08(-1.07%)
Jan 13, 2010 7.766 7.808 7.679 7.789 28,626 +0.05(+0.64%)
Jan 12, 2010 7.706 7.782 7.660 7.740 21,515 +0.02(+0.25%)
Jan 11, 2010 7.789 7.796 7.615 7.721 28,458 -0.07(-0.87%)
Jan 08, 2010 7.751 7.800 7.694 7.789 36,532 +0.00(+0.05%)
Jan 07, 2010 7.827 7.936 7.751 7.785 30,039 -0.13(-1.62%)
Jan 06, 2010 7.887 7.974 7.607 7.914 60,259 +0.17(+2.20%)
Jan 05, 2010 7.464 7.747 7.464 7.743 18,249 +0.28(+3.75%)
Jan 04, 2010 7.392 7.505 7.339 7.464 17,688 +0.12(+1.65%)
Dec 31, 2009 7.679 7.343 7.343 7.343 19,571 -0.28(-3.67%)
Dec 30, 2009 7.732 7.732 7.566 7.622 28,283 +0.03(+0.40%)
Dec 29, 2009 7.562 7.694 7.524 7.592 40,634 -0.07(-0.89%)
Dec 28, 2009 7.604 7.694 7.524 7.660 48,786 +0.00(+0.05%)
Dec 24, 2009 7.600 7.656 7.596 7.656 6,873 +0.06(+0.75%)
Dec 23, 2009 7.600 7.600 7.505 7.600 18,339 -0.02(-0.32%)
Dec 22, 2009 7.657 7.683 7.562 7.624 35,395 -0.05(-0.62%)
Dec 21, 2009 7.639 7.812 7.639 7.672 19,169 +0.05(+0.60%)
Dec 18, 2009 7.505 7.713 7.505 7.626 28,355 +0.08(+1.10%)
Dec 17, 2009 7.732 7.732 7.543 7.543 44,776 -0.10(-1.29%)
Dec 16, 2009 7.834 7.834 7.570 7.641 30,235 -0.17(-2.13%)
Dec 15, 2009 7.827 8.038 7.645 7.808 77,757 +0.06(+0.73%)
Dec 14, 2009 7.638 7.800 7.637 7.751 49,661 +0.26(+3.48%)
Dec 11, 2009 7.675 7.849 7.490 7.490 41,885 -0.09(-1.20%)
Dec 10, 2009 7.558 7.600 7.505 7.581 12,822 +0.02(+0.25%)
Dec 09, 2009 7.566 7.609 7.479 7.562 37,496 -0.04(-0.50%)
Dec 08, 2009 7.712 7.837 7.521 7.600 57,618 -0.07(-0.88%)
Dec 07, 2009 7.618 8.074 7.618 7.667 62,897 +0.04(+0.55%)
Dec 04, 2009 7.524 7.773 7.445 7.625 56,701 +0.18(+2.42%)
Dec 03, 2009 7.468 7.468 7.201 7.445 49,957 +0.20(+2.75%)
Dec 02, 2009 7.430 7.430 7.186 7.246 25,384 -0.15(-1.98%)
Dec 01, 2009 7.212 7.393 7.186 7.393 44,931 +0.21(+2.87%)
Nov 30, 2009 7.167 7.212 7.167 7.186 34,873 -0.02(-0.26%)
Nov 27, 2009 7.205 7.276 7.028 7.205 171,975 -0.04(-0.52%)
Nov 25, 2009 7.167 7.242 7.043 7.242 14,584 +0.11(+1.54%)
Nov 24, 2009 7.223 7.223 7.075 7.132 39,727 -0.08(-1.11%)
Nov 23, 2009 7.148 7.388 7.103 7.212 32,210 +0.13(+1.91%)
Nov 20, 2009 7.118 7.118 7.077 7.077 21,019 -0.03(-0.36%)
Nov 19, 2009 7.118 7.118 7.073 7.103 37,236 -0.02(-0.21%)
Nov 18, 2009 7.073 7.148 6.971 7.118 73,409 +0.11(+1.61%)
Nov 17, 2009 6.877 7.103 6.877 7.005 29,464 +0.18(+2.70%)
Nov 16, 2009 6.772 6.823 6.772 6.821 8,303 +0.05(+0.72%)
Nov 13, 2009 6.727 6.941 6.727 6.772 17,543 +0.05(+0.67%)
Nov 12, 2009 6.998 6.998 6.682 6.727 31,457 -0.17(-2.46%)
Nov 11, 2009 6.941 7.141 6.810 6.896 15,211 -0.10(-1.40%)
Nov 10, 2009 7.054 7.231 6.942 6.994 102,953 -0.21(-2.94%)
Nov 09, 2009 7.036 7.261 7.036 7.206 15,558 +0.17(+2.41%)
Nov 06, 2009 6.924 7.373 6.924 7.036 12,846 +0.06(+0.91%)
Nov 05, 2009 6.677 6.973 6.621 6.973 29,604 +0.29(+4.27%)
Nov 04, 2009 6.617 6.711 6.587 6.687 8,817 +0.06(+0.95%)
Nov 03, 2009 6.774 6.774 6.587 6.624 16,544 -0.15(-2.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.