Skip to main content

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

14.39 +0.09 (+0.59%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 19.88 19.88 19.46 19.72 8,634 -0.23(-1.14%)
Mar 30, 2010 20.56 20.65 19.86 19.95 8,934 -0.47(-2.32%)
Mar 29, 2010 20.05 20.50 20.05 20.42 5,038 +0.29(+1.42%)
Mar 26, 2010 20.14 20.40 20.01 20.14 9,992 -0.30(-1.46%)
Mar 25, 2010 20.42 20.44 20.30 20.43 3,398 +0.07(+0.36%)
Mar 24, 2010 20.64 20.64 20.06 20.36 11,190 -0.10(-0.49%)
Mar 23, 2010 20.12 20.69 20.11 20.46 5,014 +0.28(+1.39%)
Mar 22, 2010 19.92 20.29 19.82 20.18 3,250 +0.26(+1.30%)
Mar 19, 2010 19.82 19.97 19.78 19.92 7,350 +0.02(+0.10%)
Mar 18, 2010 19.88 19.95 19.78 19.90 3,537 -0.10(-0.50%)
Mar 17, 2010 20.67 20.67 19.75 20.00 18,886 -0.40(-1.96%)
Mar 16, 2010 20.35 20.40 20.20 20.40 7,503 +0.40(+2.00%)
Mar 15, 2010 20.00 20.00 20.00 20.00 5,496 -0.27(-1.33%)
Mar 12, 2010 20.15 20.35 20.15 20.27 9,533 +0.31(+1.55%)
Mar 11, 2010 20.09 20.16 19.95 19.96 9,968 -0.02(-0.09%)
Mar 10, 2010 19.87 20.19 19.87 19.98 7,938 +0.28(+1.41%)
Mar 09, 2010 19.57 19.86 19.57 19.70 1,970 +0.14(+0.73%)
Mar 08, 2010 19.64 19.64 19.39 19.56 4,690 +0.06(+0.29%)
Mar 05, 2010 19.39 19.67 19.13 19.50 5,297 +0.24(+1.25%)
Mar 04, 2010 19.60 19.60 19.11 19.26 11,176 -0.24(-1.24%)
Mar 03, 2010 19.36 19.57 19.35 19.50 6,085 +0.13(+0.70%)
Mar 02, 2010 19.42 19.57 19.12 19.36 7,389 -0.14(-0.69%)
Mar 01, 2010 20.05 20.05 19.44 19.50 14,450 -0.06(-0.31%)
Feb 26, 2010 19.83 19.83 19.28 19.56 10,000 -0.26(-1.31%)
Feb 25, 2010 19.48 20.35 19.48 19.82 11,551 +0.44(+2.27%)
Feb 24, 2010 19.46 19.71 19.24 19.38 15,990 -0.07(-0.36%)
Feb 23, 2010 19.65 19.65 19.11 19.45 5,412 -0.05(-0.26%)
Feb 22, 2010 19.40 19.70 19.30 19.50 8,950 +0.35(+1.83%)
Feb 19, 2010 19.50 19.70 18.86 19.15 10,051 +0.01(+0.05%)
Feb 18, 2010 19.85 19.95 19.01 19.14 16,493 -0.66(-3.33%)
Feb 17, 2010 19.50 19.80 19.39 19.80 6,145 +0.47(+2.43%)
Feb 16, 2010 19.54 19.54 19.22 19.33 3,668 +0.23(+1.20%)
Feb 12, 2010 18.90 19.10 19.10 19.10 9,900 +0.40(+2.16%)
Feb 11, 2010 18.78 18.91 18.48 18.70 6,883 -0.08(-0.44%)
Feb 10, 2010 18.10 18.78 18.10 18.78 18,620 +0.67(+3.69%)
Feb 09, 2010 17.99 18.11 17.98 18.11 3,331 +0.13(+0.72%)
Feb 08, 2010 17.89 17.99 17.50 17.98 19,305 +0.03(+0.14%)
Feb 05, 2010 18.38 18.38 17.80 17.95 15,034 -0.44(-2.37%)
Feb 04, 2010 18.89 18.91 18.15 18.39 11,125 -0.54(-2.84%)
Feb 03, 2010 19.01 19.41 18.93 18.93 2,923 -0.07(-0.38%)
Feb 02, 2010 18.85 19.04 18.71 19.00 4,076 +0.25(+1.33%)
Feb 01, 2010 19.07 19.07 18.19 18.75 13,787 -0.40(-2.09%)
Jan 29, 2010 19.45 19.45 18.90 19.15 33,927 -0.35(-1.79%)
Jan 28, 2010 20.00 20.00 19.50 19.50 8,532 -0.50(-2.50%)
Jan 27, 2010 20.06 20.10 19.79 20.00 7,280 -0.14(-0.70%)
Jan 26, 2010 20.00 20.15 19.90 20.14 8,675 +0.14(+0.70%)
Jan 25, 2010 20.35 20.35 19.71 20.00 20,237 -0.35(-1.72%)
Jan 22, 2010 20.32 20.39 20.20 20.35 5,225 +0.05(+0.25%)
Jan 21, 2010 20.20 20.35 19.91 20.30 15,536 -0.05(-0.25%)
Jan 20, 2010 19.91 20.56 19.80 20.35 7,396 +0.33(+1.65%)
Jan 19, 2010 20.47 20.47 19.90 20.02 10,009 -0.11(-0.55%)
Jan 15, 2010 20.19 20.13 20.13 20.13 16,100 -0.15(-0.74%)
Jan 14, 2010 20.15 20.60 20.01 20.28 10,010 -0.22(-1.07%)
Jan 13, 2010 20.44 20.55 20.21 20.50 10,877 +0.13(+0.64%)
Jan 12, 2010 20.28 20.48 20.16 20.37 8,175 -0.05(-0.24%)
Jan 11, 2010 20.60 20.62 20.14 20.42 10,760 -0.18(-0.87%)
Jan 08, 2010 20.50 20.63 20.35 20.60 13,813 +0.01(+0.05%)
Jan 07, 2010 20.70 20.99 20.50 20.59 11,358 -0.34(-1.62%)
Jan 06, 2010 20.86 21.09 20.12 20.93 22,784 +0.45(+2.20%)
Jan 05, 2010 19.74 20.49 19.74 20.48 6,900 +0.74(+3.75%)
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.