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

Gamco Global Gold, Natural Resources & Income Trust (NY: GGN )

4.010 -0.050 (-1.23%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Apr 30, 2020 3.430 3.430 3.310 3.350 981,287 -0.05(-1.47%)
Apr 29, 2020 3.380 3.400 3.300 3.400 735,486 +0.06(+1.80%)
Apr 28, 2020 3.340 3.360 3.285 3.340 989,456 +0.03(+0.91%)
Apr 27, 2020 3.430 3.430 3.300 3.310 1,231,819 -0.08(-2.36%)
Apr 24, 2020 3.310 3.400 3.300 3.390 1,035,100 +0.05(+1.50%)
Apr 23, 2020 3.290 3.370 3.260 3.340 1,321,549 +0.15(+4.70%)
Apr 22, 2020 3.100 3.220 3.100 3.190 1,308,108 +0.14(+4.59%)
Apr 21, 2020 2.950 3.050 2.950 3.050 1,415,369 +0.01(+0.33%)
Apr 20, 2020 3.190 3.210 2.950 3.040 3,528,496 -0.19(-5.88%)
Apr 17, 2020 3.200 3.240 3.150 3.230 1,145,300 +0.06(+1.89%)
Apr 16, 2020 3.240 3.280 3.150 3.170 836,723 -0.01(-0.31%)
Apr 15, 2020 3.350 3.370 3.150 3.180 2,079,243 -0.27(-7.83%)
Apr 14, 2020 3.500 3.560 3.410 3.450 2,374,031 -0.07(-1.99%)
Apr 13, 2020 3.400 3.520 3.280 3.520 2,562,550 +0.18(+5.39%)
Apr 09, 2020 3.200 3.380 3.170 3.340 2,731,800 +0.23(+7.45%)
Apr 08, 2020 3.040 3.140 2.984 3.108 1,267,303 +0.16(+5.37%)
Apr 07, 2020 3.110 3.150 2.950 2.950 1,192,524 -0.10(-3.28%)
Apr 06, 2020 3.060 3.080 2.960 3.050 1,399,133 +0.12(+4.10%)
Apr 03, 2020 3.050 3.050 2.800 2.930 1,859,500 +0.02(+0.69%)
Apr 02, 2020 2.780 2.920 2.740 2.910 1,579,205 +0.20(+7.38%)
Apr 01, 2020 2.690 2.750 2.650 2.710 1,408,244 -0.01(-0.37%)
Mar 31, 2020 2.710 2.820 2.660 2.720 1,278,475 -0.05(-1.81%)
Mar 30, 2020 2.760 2.920 2.750 2.770 1,249,015 -0.13(-4.48%)
Mar 27, 2020 3.070 3.100 2.900 2.900 1,500,200 -0.21(-6.75%)
Mar 26, 2020 3.030 3.120 2.940 3.110 2,478,468 +0.24(+8.36%)
Mar 25, 2020 2.720 3.070 2.720 2.870 2,296,647 +0.03(+1.06%)
Mar 24, 2020 2.850 2.900 2.690 2.840 1,793,898 +0.37(+14.98%)
Mar 23, 2020 2.310 2.490 2.260 2.470 1,626,847 +0.06(+2.49%)
Mar 20, 2020 2.400 2.740 2.310 2.410 2,359,800 +0.15(+6.64%)
Mar 19, 2020 2.120 2.340 1.980 2.260 2,507,244 +0.20(+9.71%)
Mar 18, 2020 2.430 2.550 2.030 2.060 3,165,709 -0.57(-21.67%)
Mar 17, 2020 2.560 2.680 2.500 2.630 1,762,191 +0.03(+1.15%)
Mar 16, 2020 2.300 2.760 2.250 2.600 3,205,487 -0.24(-8.45%)
Mar 13, 2020 2.950 3.030 2.650 2.840 4,955,000 +0.13(+4.80%)
Mar 12, 2020 2.880 2.950 2.500 2.710 3,409,835 -0.50(-15.58%)
Mar 11, 2020 3.360 3.430 3.200 3.210 1,961,831 -0.25(-7.23%)
Mar 10, 2020 3.570 3.631 3.360 3.460 1,400,007 -0.02(-0.57%)
Mar 09, 2020 3.080 3.600 3.000 3.480 3,089,875 -0.30(-7.94%)
Mar 06, 2020 3.820 3.830 3.740 3.780 1,468,700 -0.10(-2.58%)
Mar 05, 2020 3.900 3.910 3.860 3.880 732,164 -0.04(-1.02%)
Mar 04, 2020 3.950 4.030 3.850 3.920 1,214,978 +0.07(+1.82%)
Mar 03, 2020 3.840 3.950 3.770 3.850 3,032,452 +0.06(+1.58%)
Mar 02, 2020 3.630 3.810 3.600 3.790 3,019,221 +0.23(+6.46%)
Feb 28, 2020 3.500 3.590 3.420 3.560 3,959,300 -0.13(-3.52%)
Feb 27, 2020 3.990 4.000 3.600 3.690 5,527,038 -0.33(-8.21%)
Feb 26, 2020 4.040 4.070 4.010 4.020 2,034,857 -0.02(-0.50%)
Feb 25, 2020 4.190 4.200 4.020 4.040 3,221,215 -0.15(-3.58%)
Feb 24, 2020 4.230 4.240 4.170 4.190 1,860,903 -0.04(-0.95%)
Feb 21, 2020 4.250 4.250 4.220 4.230 1,484,500 +0.01(+0.24%)
Feb 20, 2020 4.200 4.220 4.190 4.220 1,113,128 +0.01(+0.24%)
Feb 19, 2020 4.250 4.250 4.200 4.210 2,663,155 +0.00(+0.00%)
Feb 18, 2020 4.220 4.240 4.200 4.210 1,787,001 -0.01(-0.24%)
Feb 14, 2020 4.250 4.270 4.220 4.220 970,000 -0.03(-0.71%)
Feb 13, 2020 4.300 4.320 4.240 4.250 2,098,345 -0.05(-1.16%)
Feb 12, 2020 4.310 4.330 4.290 4.300 893,352 -0.06(-1.38%)
Feb 11, 2020 4.340 4.360 4.320 4.360 998,600 +0.03(+0.69%)
Feb 10, 2020 4.280 4.330 4.270 4.330 1,095,211 +0.07(+1.64%)
Feb 07, 2020 4.260 4.270 4.240 4.260 1,468,700 +0.01(+0.24%)
Feb 06, 2020 4.260 4.260 4.230 4.250 598,486 +0.01(+0.24%)
Feb 05, 2020 4.260 4.260 4.210 4.240 1,597,154 +0.00(+0.00%)
Feb 04, 2020 4.300 4.308 4.230 4.240 1,271,892 -0.05(-1.17%)
Feb 03, 2020 4.300 4.310 4.280 4.290 1,231,883 -0.02(-0.46%)
Jan 31, 2020 4.310 4.327 4.290 4.310 1,371,300 +0.00(+0.00%)
Jan 30, 2020 4.320 4.340 4.310 4.310 1,225,189 -0.01(-0.23%)
Jan 29, 2020 4.350 4.360 4.310 4.320 1,188,387 -0.01(-0.23%)
Jan 28, 2020 4.320 4.330 4.210 4.330 653,892 +0.03(+0.70%)
Jan 27, 2020 4.360 4.380 4.300 4.300 1,545,113 -0.06(-1.38%)
Jan 24, 2020 4.380 4.380 4.330 4.360 1,656,100 +0.09(+2.11%)
Jan 23, 2020 4.350 4.380 4.270 4.270 668,824 -0.10(-2.29%)
Jan 22, 2020 4.370 4.380 4.365 4.370 586,216 +0.00(+0.00%)
Jan 21, 2020 4.370 4.370 4.350 4.370 766,557 +0.00(+0.00%)
Jan 17, 2020 4.370 4.383 4.360 4.370 715,000 -0.01(-0.23%)
Jan 16, 2020 4.390 4.400 4.370 4.380 1,200,102 -0.02(-0.45%)
Jan 15, 2020 4.380 4.400 4.370 4.400 925,435 +0.00(+0.00%)
Jan 14, 2020 4.420 4.440 4.390 4.400 1,939,832 -0.02(-0.45%)
Jan 13, 2020 4.400 4.430 4.400 4.420 1,265,289 +0.02(+0.45%)
Jan 10, 2020 4.410 4.416 4.390 4.400 863,500 +0.00(+0.00%)
Jan 09, 2020 4.400 4.410 4.380 4.400 884,275 -0.02(-0.45%)
Jan 08, 2020 4.490 4.490 4.290 4.420 1,361,780 -0.02(-0.45%)
Jan 07, 2020 4.450 4.460 4.430 4.440 1,073,894 +0.00(+0.00%)
Jan 06, 2020 4.500 4.500 4.420 4.440 1,576,595 -0.01(-0.22%)
Jan 03, 2020 4.490 4.490 4.440 4.450 1,866,700 +0.02(+0.45%)
Jan 02, 2020 4.470 4.470 4.390 4.430 1,275,303 +0.03(+0.68%)
Dec 31, 2019 4.410 4.435 4.360 4.400 1,095,700 +0.03(+0.69%)
Dec 30, 2019 4.400 4.400 4.340 4.370 755,230 -0.02(-0.46%)
Dec 27, 2019 4.380 4.415 4.340 4.390 1,318,800 +0.02(+0.46%)
Dec 26, 2019 4.310 4.380 4.310 4.370 1,233,031 +0.05(+1.16%)
Dec 24, 2019 4.300 4.330 4.290 4.320 631,800 +0.04(+0.93%)
Dec 23, 2019 4.280 4.300 4.210 4.280 974,319 +0.01(+0.23%)
Dec 20, 2019 4.280 4.290 4.250 4.270 807,800 +0.01(+0.23%)
Dec 19, 2019 4.280 4.280 4.240 4.260 580,232 +0.00(+0.00%)
Dec 18, 2019 4.240 4.275 4.240 4.260 737,670 +0.03(+0.71%)
Dec 17, 2019 4.210 4.248 4.190 4.230 889,054 +0.02(+0.48%)
Dec 16, 2019 4.230 4.270 4.210 4.210 1,067,062 -0.04(-0.94%)
Dec 13, 2019 4.300 4.300 4.230 4.250 779,900 -0.05(-1.16%)
Dec 12, 2019 4.290 4.300 4.270 4.300 667,774 -0.01(-0.23%)
Dec 11, 2019 4.320 4.330 4.310 4.310 910,738 +0.01(+0.23%)
Dec 10, 2019 4.310 4.330 4.300 4.300 596,473 +0.00(+0.00%)
Dec 09, 2019 4.340 4.340 4.280 4.300 1,007,653 -0.01(-0.23%)
Dec 06, 2019 4.310 4.320 4.280 4.310 775,500 +0.01(+0.23%)
Dec 05, 2019 4.310 4.310 4.290 4.300 427,191 +0.00(+0.00%)
Dec 04, 2019 4.300 4.315 4.290 4.300 701,433 +0.01(+0.23%)
Dec 03, 2019 4.300 4.310 4.280 4.290 1,225,849 +0.01(+0.23%)
Dec 02, 2019 4.270 4.290 4.260 4.280 719,317 +0.01(+0.23%)
Nov 29, 2019 4.250 4.275 4.250 4.270 498,200 +0.03(+0.71%)
Nov 27, 2019 4.230 4.250 4.215 4.240 362,300 +0.01(+0.24%)
Nov 26, 2019 4.240 4.240 4.150 4.230 655,258 +0.00(+0.00%)
Nov 25, 2019 4.260 4.270 4.220 4.230 676,111 -0.04(-0.94%)
Nov 22, 2019 4.270 4.270 4.210 4.270 670,900 +0.02(+0.47%)
Nov 21, 2019 4.280 4.280 4.250 4.250 580,102 +0.01(+0.24%)
Nov 20, 2019 4.260 4.270 4.231 4.240 622,214 -0.01(-0.24%)
Nov 19, 2019 4.220 4.259 4.215 4.250 723,020 +0.04(+0.95%)
Nov 18, 2019 4.260 4.270 4.210 4.210 614,407 -0.06(-1.41%)
Nov 15, 2019 4.200 4.280 4.190 4.270 1,326,000 +0.09(+2.15%)
Nov 14, 2019 4.200 4.210 4.170 4.180 587,968 -0.02(-0.48%)
Nov 13, 2019 4.250 4.260 4.160 4.200 1,391,182 -0.08(-1.87%)
Nov 12, 2019 4.290 4.300 4.260 4.280 597,155 -0.01(-0.23%)
Nov 11, 2019 4.250 4.300 4.250 4.290 667,010 +0.04(+0.94%)
Nov 08, 2019 4.220 4.260 4.220 4.250 343,100 +0.03(+0.71%)
Nov 07, 2019 4.270 4.280 4.200 4.220 791,960 -0.06(-1.29%)
Nov 06, 2019 4.290 4.300 4.270 4.275 536,963 +0.01(+0.12%)
Nov 05, 2019 4.220 4.290 4.210 4.270 974,890 +0.04(+0.95%)
Nov 04, 2019 4.260 4.262 4.220 4.230 819,120 +0.00(+0.00%)
Nov 01, 2019 4.250 4.250 4.220 4.230 590,500 +0.00(+0.00%)
Oct 31, 2019 4.220 4.250 4.210 4.230 644,035 +0.03(+0.71%)
Oct 30, 2019 4.190 4.220 4.170 4.200 558,088 +0.02(+0.48%)
Oct 29, 2019 4.200 4.230 4.160 4.180 700,946 -0.01(-0.24%)
Oct 28, 2019 4.200 4.220 4.170 4.190 898,475 +0.01(+0.24%)
Oct 25, 2019 4.140 4.200 4.120 4.180 1,242,600 +0.05(+1.21%)
Oct 24, 2019 4.140 4.140 4.090 4.130 1,287,637 +0.02(+0.49%)
Oct 23, 2019 4.110 4.140 4.080 4.110 1,030,719 -0.03(-0.83%)
Oct 22, 2019 4.100 4.150 4.090 4.144 929,618 +0.04(+1.08%)
Oct 21, 2019 4.210 4.230 4.070 4.100 2,207,930 -0.11(-2.61%)
Oct 18, 2019 4.220 4.226 4.120 4.210 1,630,800 -0.02(-0.47%)
Oct 17, 2019 4.220 4.240 4.210 4.230 699,557 +0.00(+0.00%)
Oct 16, 2019 4.240 4.260 4.210 4.230 910,955 -0.04(-0.94%)
Oct 15, 2019 4.310 4.320 4.260 4.270 1,367,081 -0.03(-0.70%)
Oct 14, 2019 4.330 4.330 4.290 4.300 847,611 -0.03(-0.69%)
Oct 11, 2019 4.320 4.340 4.300 4.330 961,900 +0.02(+0.46%)
Oct 10, 2019 4.320 4.330 4.300 4.310 578,525 -0.01(-0.23%)
Oct 09, 2019 4.330 4.330 4.310 4.320 480,798 +0.01(+0.23%)
Oct 08, 2019 4.310 4.320 4.300 4.310 457,700 +0.00(+0.00%)
Oct 07, 2019 4.310 4.330 4.300 4.310 571,479 +0.01(+0.23%)
Oct 04, 2019 4.310 4.319 4.280 4.300 759,500 +0.00(+0.00%)
Oct 03, 2019 4.320 4.330 4.290 4.300 746,323 +0.00(+0.00%)
Oct 02, 2019 4.350 4.350 4.290 4.300 926,621 -0.03(-0.69%)
Oct 01, 2019 4.350 4.370 4.320 4.330 785,232 -0.02(-0.46%)
Sep 30, 2019 4.390 4.390 4.320 4.350 1,066,645 -0.04(-0.91%)
Sep 27, 2019 4.420 4.420 4.380 4.390 777,900 -0.03(-0.68%)
Sep 26, 2019 4.400 4.425 4.400 4.420 400,828 +0.02(+0.45%)
Sep 25, 2019 4.420 4.420 4.390 4.400 685,228 -0.03(-0.68%)
Sep 24, 2019 4.460 4.460 4.430 4.430 700,230 -0.02(-0.45%)
Sep 23, 2019 4.440 4.470 4.420 4.450 1,033,881 +0.03(+0.68%)
Sep 20, 2019 4.390 4.430 4.390 4.420 726,200 +0.04(+0.91%)
Sep 19, 2019 4.390 4.400 4.380 4.380 779,644 +0.01(+0.23%)
Sep 18, 2019 4.390 4.405 4.300 4.370 469,940 -0.01(-0.23%)
Sep 17, 2019 4.390 4.400 4.380 4.380 958,685 -0.01(-0.23%)
Sep 16, 2019 4.420 4.440 4.380 4.390 1,222,731 -0.01(-0.23%)
Sep 13, 2019 4.410 4.450 4.380 4.400 869,900 -0.04(-0.90%)
Sep 12, 2019 4.470 4.473 4.440 4.440 781,621 -0.01(-0.22%)
Sep 11, 2019 4.450 4.460 4.440 4.450 783,159 +0.01(+0.23%)
Sep 10, 2019 4.440 4.455 4.430 4.440 889,629 -0.01(-0.22%)
Sep 09, 2019 4.480 4.480 4.440 4.450 751,368 -0.03(-0.67%)
Sep 06, 2019 4.460 4.480 4.430 4.480 519,300 +0.03(+0.67%)
Sep 05, 2019 4.480 4.492 4.430 4.450 1,028,159 -0.03(-0.67%)
Sep 04, 2019 4.490 4.500 4.470 4.480 1,251,866 +0.02(+0.45%)
Sep 03, 2019 4.470 4.480 4.450 4.460 952,650 +0.01(+0.22%)
Aug 30, 2019 4.450 4.460 4.432 4.450 541,500 +0.00(+0.11%)
Aug 29, 2019 4.440 4.460 4.420 4.445 697,755 +0.00(+0.11%)
Aug 28, 2019 4.440 4.460 4.420 4.440 1,133,861 +0.02(+0.45%)
Aug 27, 2019 4.400 4.430 4.390 4.420 1,328,026 +0.03(+0.68%)
Aug 26, 2019 4.390 4.400 4.360 4.390 1,035,647 +0.02(+0.46%)
Aug 23, 2019 4.330 4.370 4.290 4.370 1,674,400 +0.08(+1.86%)
Aug 22, 2019 4.310 4.330 4.260 4.290 1,408,638 -0.03(-0.69%)
Aug 21, 2019 4.310 4.320 4.285 4.320 945,027 +0.03(+0.70%)
Aug 20, 2019 4.350 4.360 4.280 4.290 1,328,477 -0.05(-1.15%)
Aug 19, 2019 4.420 4.440 4.320 4.340 1,210,526 -0.06(-1.36%)
Aug 16, 2019 4.440 4.450 4.350 4.400 1,238,900 +0.01(+0.23%)
Aug 15, 2019 4.380 4.420 4.280 4.390 2,121,866 -0.08(-1.79%)
Aug 14, 2019 4.540 4.540 4.460 4.470 842,419 -0.02(-0.45%)
Aug 13, 2019 4.530 4.543 4.480 4.490 1,316,173 -0.03(-0.66%)
Aug 12, 2019 4.550 4.570 4.510 4.520 1,228,106 -0.02(-0.44%)
Aug 09, 2019 4.510 4.550 4.500 4.540 840,800 +0.04(+0.89%)
Aug 08, 2019 4.500 4.520 4.490 4.500 1,072,761 +0.00(+0.00%)
Aug 07, 2019 4.540 4.540 4.480 4.500 1,181,763 +0.01(+0.22%)
Aug 06, 2019 4.490 4.500 4.460 4.490 725,269 +0.01(+0.22%)
Aug 05, 2019 4.500 4.520 4.480 4.480 1,429,463 -0.04(-0.88%)
Aug 02, 2019 4.500 4.530 4.470 4.520 889,000 +0.00(+0.00%)
Aug 01, 2019 4.530 4.540 4.470 4.520 1,583,178 -0.01(-0.22%)
Jul 31, 2019 4.600 4.610 4.520 4.530 902,488 -0.06(-1.31%)
Jul 30, 2019 4.590 4.610 4.570 4.590 1,174,070 -0.01(-0.22%)
Jul 29, 2019 4.620 4.630 4.480 4.600 1,105,086 +0.00(+0.00%)
Jul 26, 2019 4.640 4.640 4.600 4.600 618,100 -0.03(-0.65%)
Jul 25, 2019 4.630 4.640 4.610 4.630 769,140 +0.00(+0.00%)
Jul 24, 2019 4.640 4.650 4.620 4.630 869,634 +0.00(+0.00%)
Jul 23, 2019 4.620 4.630 4.600 4.630 853,148 +0.01(+0.22%)
Jul 22, 2019 4.640 4.640 4.610 4.620 1,127,567 +0.01(+0.22%)
Jul 19, 2019 4.610 4.615 4.580 4.610 1,062,200 +0.00(+0.00%)
Jul 18, 2019 4.600 4.650 4.580 4.610 2,108,927 -0.02(-0.43%)
Jul 17, 2019 4.620 4.640 4.610 4.630 1,541,515 +0.00(+0.00%)
Jul 16, 2019 4.680 4.680 4.630 4.630 1,071,607 -0.06(-1.28%)
Jul 15, 2019 4.680 4.740 4.660 4.690 2,354,920 +0.08(+1.74%)
Jul 12, 2019 4.640 4.640 4.610 4.610 1,022,000 -0.01(-0.22%)
Jul 11, 2019 4.620 4.630 4.600 4.620 920,903 +0.01(+0.22%)
Jul 10, 2019 4.600 4.650 4.590 4.610 1,645,471 +0.03(+0.66%)
Jul 09, 2019 4.600 4.610 4.570 4.580 899,794 +0.01(+0.22%)
Jul 08, 2019 4.600 4.600 4.560 4.570 1,058,097 +0.00(+0.00%)
Jul 05, 2019 4.610 4.620 4.560 4.570 882,900 -0.04(-0.87%)
Jul 03, 2019 4.640 4.640 4.590 4.610 744,300 +0.02(+0.44%)
Jul 02, 2019 4.600 4.630 4.570 4.590 1,102,993 -0.01(-0.22%)
Jul 01, 2019 4.600 4.600 4.580 4.600 961,866 +0.02(+0.44%)
Jun 28, 2019 4.580 4.620 4.565 4.580 1,232,500 +0.01(+0.22%)
Jun 27, 2019 4.560 4.580 4.540 4.570 887,100 -0.01(-0.22%)
Jun 26, 2019 4.630 4.630 4.560 4.580 1,293,394 -0.01(-0.22%)
Jun 25, 2019 4.600 4.610 4.560 4.590 1,247,516 +0.02(+0.44%)
Jun 24, 2019 4.570 4.605 4.540 4.570 1,894,281 +0.03(+0.66%)
Jun 21, 2019 4.540 4.560 4.480 4.540 1,016,200 +0.04(+0.89%)
Jun 20, 2019 4.500 4.520 4.470 4.500 1,982,463 +0.04(+0.90%)
Jun 19, 2019 4.440 4.462 4.440 4.460 630,942 +0.02(+0.45%)
Jun 18, 2019 4.430 4.450 4.427 4.440 594,367 +0.02(+0.45%)
Jun 17, 2019 4.430 4.435 4.380 4.420 522,889 +0.00(+0.00%)
Jun 14, 2019 4.440 4.450 4.410 4.420 644,900 +0.00(+0.00%)
Jun 13, 2019 4.440 4.444 4.415 4.420 475,086 -0.05(-1.12%)
Jun 12, 2019 4.470 4.480 4.450 4.470 928,550 +0.01(+0.22%)
Jun 11, 2019 4.450 4.470 4.420 4.460 486,614 +0.01(+0.22%)
Jun 10, 2019 4.480 4.490 4.430 4.450 787,754 -0.03(-0.67%)
Jun 07, 2019 4.470 4.490 4.450 4.480 689,600 +0.02(+0.45%)
Jun 06, 2019 4.450 4.495 4.450 4.460 1,073,250 +0.02(+0.45%)
Jun 05, 2019 4.450 4.480 4.420 4.440 813,788 +0.00(+0.00%)
Jun 04, 2019 4.420 4.450 4.400 4.440 1,109,060 +0.01(+0.23%)
Jun 03, 2019 4.360 4.440 4.350 4.430 859,018 +0.08(+1.84%)
May 31, 2019 4.350 4.360 4.320 4.350 557,400 +0.01(+0.23%)
May 30, 2019 4.290 4.350 4.290 4.340 591,313 +0.04(+0.93%)
May 29, 2019 4.330 4.350 4.270 4.300 869,997 -0.05(-1.15%)
May 28, 2019 4.380 4.390 4.340 4.350 580,864 -0.01(-0.23%)
May 24, 2019 4.360 4.420 4.350 4.360 502,900 -0.01(-0.23%)
May 23, 2019 4.410 4.410 4.320 4.370 909,083 -0.02(-0.46%)
May 22, 2019 4.420 4.500 4.370 4.390 859,212 -0.01(-0.23%)
May 21, 2019 4.390 4.420 4.350 4.400 905,865 +0.02(+0.46%)
May 20, 2019 4.360 4.390 4.331 4.380 756,150 +0.02(+0.46%)
May 17, 2019 4.370 4.390 4.310 4.360 561,200 -0.01(-0.23%)
May 16, 2019 4.330 4.380 4.300 4.370 728,109 +0.03(+0.69%)
May 15, 2019 4.350 4.360 4.340 4.340 305,739 -0.04(-0.91%)
May 14, 2019 4.380 4.390 4.340 4.380 431,737 +0.04(+0.92%)
May 13, 2019 4.360 4.390 4.330 4.340 974,296 +0.01(+0.23%)
May 10, 2019 4.320 4.365 4.320 4.330 436,700 +0.00(+0.00%)
May 09, 2019 4.310 4.350 4.300 4.330 449,177 +0.01(+0.23%)
May 08, 2019 4.330 4.335 4.300 4.320 357,228 +0.00(+0.00%)
May 07, 2019 4.330 4.344 4.310 4.320 329,592 -0.02(-0.46%)
May 06, 2019 4.320 4.340 4.290 4.340 385,007 +0.02(+0.46%)
May 03, 2019 4.330 4.340 4.300 4.320 473,800 +0.00(+0.00%)
May 02, 2019 4.310 4.340 4.250 4.320 428,988 -0.03(-0.69%)
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.