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, 2021 3.710 3.710 3.670 3.680 643,800 -0.03(-0.81%)
Apr 29, 2021 3.700 3.720 3.670 3.710 559,802 +0.02(+0.54%)
Apr 28, 2021 3.680 3.710 3.660 3.690 550,675 +0.02(+0.54%)
Apr 27, 2021 3.700 3.700 3.650 3.670 704,212 -0.02(-0.54%)
Apr 26, 2021 3.640 3.700 3.640 3.690 1,227,229 +0.05(+1.37%)
Apr 23, 2021 3.660 3.660 3.630 3.640 1,012,800 +0.02(+0.55%)
Apr 22, 2021 3.650 3.660 3.610 3.620 565,307 -0.03(-0.82%)
Apr 21, 2021 3.630 3.670 3.630 3.650 1,288,738 +0.02(+0.55%)
Apr 20, 2021 3.670 3.700 3.615 3.630 1,347,030 -0.02(-0.55%)
Apr 19, 2021 3.700 3.720 3.650 3.650 730,611 -0.04(-1.08%)
Apr 16, 2021 3.710 3.710 3.670 3.690 641,300 -0.01(-0.27%)
Apr 15, 2021 3.700 3.700 3.660 3.700 1,257,103 +0.01(+0.27%)
Apr 14, 2021 3.650 3.690 3.630 3.690 1,017,838 +0.05(+1.37%)
Apr 13, 2021 3.610 3.640 3.600 3.640 523,940 +0.02(+0.55%)
Apr 12, 2021 3.600 3.630 3.590 3.620 983,528 +0.02(+0.56%)
Apr 09, 2021 3.580 3.600 3.570 3.600 359,700 +0.01(+0.28%)
Apr 08, 2021 3.580 3.600 3.580 3.590 515,006 +0.02(+0.56%)
Apr 07, 2021 3.590 3.590 3.550 3.570 543,635 -0.02(-0.56%)
Apr 06, 2021 3.570 3.590 3.560 3.590 626,378 +0.03(+0.84%)
Apr 05, 2021 3.530 3.560 3.520 3.560 727,948 +0.04(+1.14%)
Apr 01, 2021 3.470 3.525 3.470 3.520 636,300 +0.05(+1.44%)
Mar 31, 2021 3.460 3.490 3.460 3.470 354,526 +0.02(+0.58%)
Mar 30, 2021 3.490 3.510 3.450 3.450 528,386 -0.05(-1.43%)
Mar 29, 2021 3.500 3.520 3.460 3.500 547,523 +0.01(+0.29%)
Mar 26, 2021 3.480 3.520 3.480 3.490 844,300 +0.03(+0.87%)
Mar 25, 2021 3.480 3.480 3.440 3.460 775,347 -0.02(-0.57%)
Mar 24, 2021 3.480 3.500 3.460 3.480 667,287 +0.04(+1.16%)
Mar 23, 2021 3.480 3.480 3.420 3.440 870,765 -0.04(-1.15%)
Mar 22, 2021 3.500 3.510 3.480 3.480 587,505 -0.03(-0.85%)
Mar 19, 2021 3.490 3.515 3.460 3.510 866,000 +0.04(+1.15%)
Mar 18, 2021 3.520 3.520 3.470 3.470 657,160 -0.07(-1.98%)
Mar 17, 2021 3.470 3.540 3.450 3.540 902,166 +0.07(+2.02%)
Mar 16, 2021 3.540 3.540 3.460 3.470 794,854 -0.06(-1.70%)
Mar 15, 2021 3.490 3.540 3.490 3.530 1,822,098 +0.05(+1.44%)
Mar 12, 2021 3.480 3.490 3.430 3.480 984,400 +0.02(+0.58%)
Mar 11, 2021 3.450 3.480 3.440 3.460 711,386 +0.04(+1.17%)
Mar 10, 2021 3.400 3.450 3.400 3.420 923,692 +0.02(+0.59%)
Mar 09, 2021 3.440 3.440 3.390 3.400 1,247,027 +0.00(+0.00%)
Mar 08, 2021 3.430 3.440 3.380 3.400 1,799,947 -0.03(-0.87%)
Mar 05, 2021 3.400 3.440 3.360 3.430 911,000 +0.05(+1.48%)
Mar 04, 2021 3.410 3.450 3.370 3.380 1,237,756 -0.02(-0.59%)
Mar 03, 2021 3.430 3.430 3.390 3.400 707,534 -0.03(-0.87%)
Mar 02, 2021 3.410 3.460 3.400 3.430 884,994 +0.02(+0.59%)
Mar 01, 2021 3.400 3.440 3.370 3.410 948,271 +0.04(+1.19%)
Feb 26, 2021 3.420 3.435 3.310 3.370 2,178,100 -0.05(-1.46%)
Feb 25, 2021 3.510 3.510 3.400 3.420 2,004,681 -0.10(-2.84%)
Feb 24, 2021 3.480 3.520 3.440 3.520 593,431 +0.04(+1.15%)
Feb 23, 2021 3.500 3.510 3.430 3.480 887,799 -0.01(-0.29%)
Feb 22, 2021 3.460 3.530 3.460 3.490 1,466,739 +0.03(+0.87%)
Feb 19, 2021 3.480 3.490 3.440 3.460 645,000 +0.00(+0.00%)
Feb 18, 2021 3.480 3.490 3.440 3.460 941,651 -0.02(-0.57%)
Feb 17, 2021 3.500 3.500 3.460 3.480 997,372 -0.02(-0.57%)
Feb 16, 2021 3.470 3.540 3.470 3.500 1,089,168 -0.05(-1.41%)
Feb 12, 2021 3.510 3.550 3.500 3.550 948,200 +0.04(+1.14%)
Feb 11, 2021 3.530 3.530 3.470 3.510 640,927 -0.02(-0.57%)
Feb 10, 2021 3.550 3.560 3.500 3.530 864,787 -0.04(-1.12%)
Feb 09, 2021 3.570 3.590 3.530 3.570 914,121 +0.02(+0.56%)
Feb 08, 2021 3.540 3.570 3.530 3.550 1,276,707 +0.02(+0.57%)
Feb 05, 2021 3.480 3.540 3.480 3.530 762,200 +0.06(+1.73%)
Feb 04, 2021 3.490 3.500 3.450 3.470 833,543 -0.02(-0.57%)
Feb 03, 2021 3.500 3.540 3.480 3.490 768,953 -0.03(-0.85%)
Feb 02, 2021 3.500 3.530 3.470 3.520 1,005,237 +0.00(+0.00%)
Feb 01, 2021 3.520 3.540 3.490 3.520 1,401,415 +0.07(+2.03%)
Jan 29, 2021 3.510 3.520 3.450 3.450 585,400 -0.02(-0.58%)
Jan 28, 2021 3.490 3.530 3.450 3.470 915,618 +0.01(+0.29%)
Jan 27, 2021 3.520 3.540 3.450 3.460 1,268,180 -0.08(-2.26%)
Jan 26, 2021 3.530 3.560 3.520 3.540 583,875 +0.00(+0.00%)
Jan 25, 2021 3.500 3.550 3.500 3.540 1,067,637 +0.01(+0.28%)
Jan 22, 2021 3.500 3.540 3.490 3.530 688,700 -0.02(-0.56%)
Jan 21, 2021 3.580 3.580 3.510 3.550 897,133 -0.02(-0.56%)
Jan 20, 2021 3.550 3.580 3.540 3.570 820,194 +0.05(+1.42%)
Jan 19, 2021 3.490 3.535 3.480 3.520 931,420 +0.04(+1.15%)
Jan 15, 2021 3.500 3.530 3.460 3.480 1,274,100 -0.04(-1.14%)
Jan 14, 2021 3.510 3.550 3.500 3.520 674,780 +0.01(+0.28%)
Jan 13, 2021 3.550 3.550 3.510 3.510 1,170,306 -0.06(-1.68%)
Jan 12, 2021 3.590 3.600 3.510 3.570 3,134,991 -0.04(-1.11%)
Jan 11, 2021 3.600 3.610 3.560 3.610 767,226 +0.00(+0.00%)
Jan 08, 2021 3.710 3.720 3.590 3.610 1,675,400 -0.12(-3.22%)
Jan 07, 2021 3.690 3.730 3.660 3.730 1,069,751 +0.04(+1.08%)
Jan 06, 2021 3.670 3.690 3.610 3.690 1,106,609 +0.02(+0.54%)
Jan 05, 2021 3.620 3.670 3.590 3.670 945,940 +0.07(+1.94%)
Jan 04, 2021 3.530 3.600 3.520 3.600 1,635,286 +0.09(+2.56%)
Dec 31, 2020 3.510 3.510 3.510 1,291,651 -0.02(-0.57%)
Dec 30, 2020 3.480 3.540 3.470 3.530 1,291,651 +0.07(+2.02%)
Dec 29, 2020 3.500 3.520 3.460 3.460 817,205 -0.04(-1.14%)
Dec 28, 2020 3.520 3.520 3.460 3.500 1,023,061 +0.00(+0.00%)
Dec 24, 2020 3.500 3.500 3.470 3.500 384,000 +0.01(+0.29%)
Dec 23, 2020 3.450 3.510 3.450 3.490 726,793 +0.05(+1.45%)
Dec 22, 2020 3.530 3.540 3.440 3.440 1,154,914 -0.08(-2.27%)
Dec 21, 2020 3.560 3.560 3.500 3.520 832,337 +0.00(+0.00%)
Dec 18, 2020 3.550 3.580 3.520 3.520 683,900 -0.04(-1.12%)
Dec 17, 2020 3.550 3.590 3.530 3.560 842,492 +0.03(+0.85%)
Dec 16, 2020 3.520 3.550 3.511 3.530 684,957 +0.02(+0.57%)
Dec 15, 2020 3.470 3.520 3.470 3.510 863,127 +0.08(+2.33%)
Dec 14, 2020 3.510 3.530 3.430 3.430 856,573 -0.07(-2.00%)
Dec 11, 2020 3.520 3.520 3.490 3.500 446,700 -0.02(-0.57%)
Dec 10, 2020 3.560 3.570 3.500 3.520 763,823 -0.05(-1.40%)
Dec 09, 2020 3.590 3.600 3.550 3.570 965,665 -0.01(-0.28%)
Dec 08, 2020 3.570 3.590 3.560 3.580 595,454 +0.02(+0.56%)
Dec 07, 2020 3.530 3.580 3.520 3.560 786,969 +0.04(+1.14%)
Dec 04, 2020 3.550 3.550 3.500 3.520 795,400 +0.00(+0.00%)
Dec 03, 2020 3.540 3.550 3.510 3.520 570,288 +0.01(+0.28%)
Dec 02, 2020 3.480 3.510 3.460 3.510 677,399 +0.03(+0.86%)
Dec 01, 2020 3.420 3.480 3.420 3.480 1,245,045 +0.08(+2.35%)
Nov 30, 2020 3.400 3.420 3.360 3.400 1,200,830 -0.01(-0.29%)
Nov 27, 2020 3.390 3.420 3.390 3.410 380,700 +0.00(+0.00%)
Nov 25, 2020 3.410 3.440 3.390 3.410 541,400 +0.00(+0.00%)
Nov 24, 2020 3.410 3.420 3.390 3.410 940,765 -0.02(-0.58%)
Nov 23, 2020 3.480 3.480 3.420 3.430 1,221,311 -0.04(-1.15%)
Nov 20, 2020 3.480 3.490 3.460 3.470 446,800 +0.01(+0.29%)
Nov 19, 2020 3.450 3.500 3.440 3.460 462,878 -0.01(-0.29%)
Nov 18, 2020 3.500 3.500 3.460 3.470 749,132 -0.01(-0.29%)
Nov 17, 2020 3.470 3.500 3.440 3.480 1,077,586 +0.01(+0.29%)
Nov 16, 2020 3.470 3.490 3.460 3.470 588,488 +0.00(+0.00%)
Nov 13, 2020 3.450 3.470 3.440 3.470 647,000 +0.05(+1.46%)
Nov 12, 2020 3.440 3.440 3.410 3.420 685,158 -0.02(-0.58%)
Nov 11, 2020 3.450 3.450 3.420 3.440 607,565 -0.01(-0.29%)
Nov 10, 2020 3.490 3.500 3.440 3.450 718,818 -0.04(-1.15%)
Nov 09, 2020 3.490 3.510 3.407 3.490 1,446,390 +0.03(+0.87%)
Nov 06, 2020 3.480 3.510 3.450 3.460 719,200 -0.02(-0.57%)
Nov 05, 2020 3.450 3.510 3.435 3.480 1,098,789 +0.08(+2.35%)
Nov 04, 2020 3.400 3.430 3.380 3.400 710,078 -0.02(-0.58%)
Nov 03, 2020 3.400 3.430 3.390 3.420 638,837 +0.05(+1.48%)
Nov 02, 2020 3.350 3.395 3.310 3.370 542,607 +0.05(+1.51%)
Oct 30, 2020 3.300 3.350 3.280 3.320 591,400 +0.06(+1.84%)
Oct 29, 2020 3.250 3.320 3.230 3.260 1,200,501 -0.01(-0.31%)
Oct 28, 2020 3.330 3.350 3.242 3.270 1,618,343 -0.13(-3.82%)
Oct 27, 2020 3.380 3.420 3.370 3.400 670,819 +0.02(+0.59%)
Oct 26, 2020 3.440 3.440 3.360 3.380 1,015,969 -0.06(-1.74%)
Oct 23, 2020 3.480 3.480 3.420 3.440 505,800 -0.01(-0.29%)
Oct 22, 2020 3.440 3.450 3.400 3.450 740,472 +0.01(+0.29%)
Oct 21, 2020 3.460 3.490 3.440 3.440 621,119 -0.02(-0.58%)
Oct 20, 2020 3.470 3.470 3.420 3.460 1,136,534 +0.00(+0.00%)
Oct 19, 2020 3.490 3.520 3.450 3.460 790,744 -0.02(-0.57%)
Oct 16, 2020 3.500 3.505 3.460 3.480 641,400 -0.01(-0.29%)
Oct 15, 2020 3.490 3.490 3.440 3.490 1,160,409 -0.04(-1.13%)
Oct 14, 2020 3.520 3.570 3.520 3.530 1,129,654 +0.03(+0.86%)
Oct 13, 2020 3.500 3.530 3.460 3.500 1,372,264 +0.01(+0.29%)
Oct 12, 2020 3.530 3.550 3.490 3.490 898,041 -0.02(-0.57%)
Oct 09, 2020 3.490 3.520 3.480 3.510 811,900 +0.05(+1.45%)
Oct 08, 2020 3.420 3.470 3.420 3.460 537,633 +0.04(+1.17%)
Oct 07, 2020 3.410 3.430 3.395 3.420 460,957 +0.03(+0.88%)
Oct 06, 2020 3.440 3.470 3.380 3.390 1,112,973 -0.05(-1.45%)
Oct 05, 2020 3.420 3.440 3.400 3.440 448,961 +0.06(+1.78%)
Oct 02, 2020 3.400 3.420 3.380 3.380 869,500 -0.05(-1.46%)
Oct 01, 2020 3.440 3.440 3.390 3.430 661,367 +0.02(+0.59%)
Sep 30, 2020 3.380 3.430 3.380 3.410 530,644 +0.02(+0.59%)
Sep 29, 2020 3.410 3.440 3.390 3.390 660,786 -0.02(-0.59%)
Sep 28, 2020 3.410 3.440 3.380 3.410 744,212 +0.02(+0.59%)
Sep 25, 2020 3.400 3.410 3.360 3.390 728,500 -0.02(-0.59%)
Sep 24, 2020 3.370 3.420 3.300 3.410 1,528,872 +0.05(+1.49%)
Sep 23, 2020 3.510 3.510 3.360 3.360 2,033,726 -0.16(-4.55%)
Sep 22, 2020 3.540 3.540 3.480 3.520 713,015 +0.00(+0.00%)
Sep 21, 2020 3.560 3.570 3.450 3.520 1,451,715 -0.08(-2.22%)
Sep 18, 2020 3.620 3.620 3.580 3.600 1,168,600 -0.02(-0.55%)
Sep 17, 2020 3.560 3.620 3.550 3.620 996,591 +0.02(+0.56%)
Sep 16, 2020 3.580 3.610 3.580 3.600 874,286 +0.03(+0.84%)
Sep 15, 2020 3.620 3.620 3.550 3.570 1,529,229 -0.05(-1.38%)
Sep 14, 2020 3.570 3.630 3.540 3.620 1,559,279 +0.09(+2.55%)
Sep 11, 2020 3.550 3.570 3.530 3.530 810,900 -0.01(-0.28%)
Sep 10, 2020 3.600 3.600 3.530 3.540 1,352,011 -0.04(-1.12%)
Sep 09, 2020 3.540 3.580 3.530 3.580 1,264,563 +0.06(+1.70%)
Sep 08, 2020 3.500 3.540 3.460 3.520 1,745,178 -0.03(-0.85%)
Sep 04, 2020 3.600 3.605 3.450 3.550 1,768,100 -0.07(-1.93%)
Sep 03, 2020 3.630 3.630 3.550 3.620 1,357,914 -0.05(-1.36%)
Sep 02, 2020 3.590 3.670 3.570 3.670 1,396,578 +0.04(+1.10%)
Sep 01, 2020 3.670 3.680 3.570 3.630 1,938,035 -0.03(-0.82%)
Aug 31, 2020 3.660 3.670 3.630 3.660 820,011 +0.01(+0.27%)
Aug 28, 2020 3.600 3.650 3.600 3.650 854,700 +0.07(+1.96%)
Aug 27, 2020 3.600 3.620 3.550 3.580 1,196,229 -0.01(-0.28%)
Aug 26, 2020 3.570 3.700 3.530 3.590 1,267,265 +0.03(+0.84%)
Aug 25, 2020 3.640 3.640 3.510 3.560 1,521,003 -0.06(-1.66%)
Aug 24, 2020 3.670 3.670 3.620 3.620 488,467 -0.01(-0.28%)
Aug 21, 2020 3.630 3.630 3.570 3.630 842,900 -0.01(-0.27%)
Aug 20, 2020 3.560 3.650 3.557 3.640 1,786,742 +0.05(+1.39%)
Aug 19, 2020 3.670 3.670 3.580 3.590 1,195,104 -0.07(-1.91%)
Aug 18, 2020 3.770 3.780 3.640 3.660 1,589,349 -0.07(-1.88%)
Aug 17, 2020 3.660 3.730 3.650 3.730 1,146,407 +0.11(+3.04%)
Aug 14, 2020 3.610 3.640 3.590 3.620 1,588,700 -0.02(-0.55%)
Aug 13, 2020 3.670 3.670 3.620 3.640 1,886,058 +0.02(+0.55%)
Aug 12, 2020 3.650 3.670 3.610 3.620 1,136,572 +0.03(+0.84%)
Aug 11, 2020 3.650 3.670 3.590 3.590 1,346,933 -0.14(-3.75%)
Aug 10, 2020 3.650 3.760 3.630 3.730 1,320,700 +0.06(+1.50%)
Aug 07, 2020 3.660 3.690 3.620 3.675 1,431,400 -0.03(-0.68%)
Aug 06, 2020 3.800 3.800 3.680 3.700 1,638,786 -0.07(-1.86%)
Aug 05, 2020 3.740 3.815 3.740 3.770 1,819,819 +0.05(+1.34%)
Aug 04, 2020 3.620 3.730 3.620 3.720 1,003,795 +0.07(+1.92%)
Aug 03, 2020 3.680 3.690 3.630 3.650 1,090,632 -0.02(-0.54%)
Jul 31, 2020 3.650 3.670 3.630 3.670 861,800 +0.03(+0.82%)
Jul 30, 2020 3.760 3.760 3.620 3.640 1,528,186 -0.12(-3.19%)
Jul 29, 2020 3.770 3.780 3.720 3.760 1,257,905 +0.01(+0.27%)
Jul 28, 2020 3.700 3.760 3.700 3.750 1,386,181 +0.04(+1.08%)
Jul 27, 2020 3.690 3.750 3.670 3.710 2,253,340 +0.05(+1.37%)
Jul 24, 2020 3.660 3.670 3.630 3.660 741,500 +0.04(+1.10%)
Jul 23, 2020 3.640 3.680 3.600 3.620 1,238,784 +0.00(+0.00%)
Jul 22, 2020 3.640 3.650 3.609 3.620 1,162,439 +0.04(+1.12%)
Jul 21, 2020 3.570 3.630 3.570 3.580 1,736,974 +0.04(+1.13%)
Jul 20, 2020 3.510 3.560 3.510 3.540 1,324,457 +0.02(+0.57%)
Jul 17, 2020 3.490 3.520 3.480 3.520 1,157,300 +0.05(+1.44%)
Jul 16, 2020 3.500 3.510 3.440 3.470 1,480,059 -0.06(-1.70%)
Jul 15, 2020 3.470 3.550 3.470 3.530 1,951,892 +0.03(+0.86%)
Jul 14, 2020 3.450 3.540 3.430 3.500 1,033,307 +0.05(+1.45%)
Jul 13, 2020 3.530 3.540 3.440 3.450 1,597,596 -0.07(-1.99%)
Jul 10, 2020 3.460 3.530 3.460 3.520 1,147,200 +0.06(+1.73%)
Jul 09, 2020 3.560 3.580 3.420 3.460 1,283,315 -0.08(-2.26%)
Jul 08, 2020 3.530 3.560 3.510 3.540 1,373,007 +0.04(+1.14%)
Jul 07, 2020 3.430 3.510 3.420 3.500 1,013,185 +0.07(+2.04%)
Jul 06, 2020 3.450 3.460 3.430 3.430 1,184,395 +0.00(+0.00%)
Jul 02, 2020 3.380 3.450 3.380 3.430 1,006,900 +0.04(+1.18%)
Jul 01, 2020 3.410 3.430 3.380 3.390 696,065 -0.05(-1.45%)
Jun 30, 2020 3.360 3.460 3.360 3.440 1,434,824 +0.06(+1.78%)
Jun 29, 2020 3.370 3.390 3.340 3.380 869,613 +0.02(+0.60%)
Jun 26, 2020 3.350 3.370 3.300 3.360 890,600 +0.00(+0.00%)
Jun 25, 2020 3.370 3.370 3.330 3.360 1,063,259 -0.01(-0.30%)
Jun 24, 2020 3.410 3.410 3.360 3.370 1,293,413 -0.04(-1.17%)
Jun 23, 2020 3.450 3.465 3.400 3.410 884,037 +0.01(+0.29%)
Jun 22, 2020 3.360 3.410 3.345 3.400 1,194,686 +0.07(+2.10%)
Jun 19, 2020 3.300 3.370 3.300 3.330 723,500 +0.05(+1.52%)
Jun 18, 2020 3.260 3.300 3.260 3.280 783,931 -0.01(-0.30%)
Jun 17, 2020 3.310 3.330 3.270 3.290 588,583 -0.03(-0.90%)
Jun 16, 2020 3.350 3.370 3.300 3.320 705,560 -0.02(-0.60%)
Jun 15, 2020 3.290 3.350 3.220 3.340 1,374,926 -0.05(-1.47%)
Jun 12, 2020 3.370 3.400 3.330 3.390 1,809,200 +0.11(+3.35%)
Jun 11, 2020 3.350 3.420 3.260 3.280 1,972,073 -0.18(-5.20%)
Jun 10, 2020 3.420 3.460 3.380 3.460 1,089,240 +0.04(+1.17%)
Jun 09, 2020 3.410 3.450 3.390 3.420 1,142,654 +0.00(+0.00%)
Jun 08, 2020 3.390 3.430 3.380 3.420 1,192,570 +0.03(+0.88%)
Jun 05, 2020 3.430 3.430 3.350 3.390 1,938,800 -0.02(-0.59%)
Jun 04, 2020 3.410 3.440 3.380 3.410 802,044 +0.00(+0.00%)
Jun 03, 2020 3.430 3.440 3.390 3.410 857,755 -0.02(-0.58%)
Jun 02, 2020 3.480 3.490 3.400 3.430 1,783,281 -0.02(-0.58%)
Jun 01, 2020 3.410 3.470 3.410 3.450 933,013 +0.05(+1.47%)
May 29, 2020 3.410 3.460 3.380 3.400 961,100 +0.02(+0.59%)
May 28, 2020 3.450 3.490 3.380 3.380 1,188,935 -0.06(-1.74%)
May 27, 2020 3.380 3.450 3.370 3.440 1,097,578 +0.03(+0.88%)
May 26, 2020 3.430 3.450 3.400 3.410 2,168,089 -0.04(-1.16%)
May 22, 2020 3.370 3.450 3.367 3.450 1,419,100 +0.04(+1.17%)
May 21, 2020 3.440 3.450 3.370 3.410 1,516,305 -0.01(-0.29%)
May 20, 2020 3.360 3.430 3.350 3.420 1,771,296 +0.10(+3.01%)
May 19, 2020 3.280 3.380 3.250 3.320 1,704,627 +0.06(+1.84%)
May 18, 2020 3.140 3.330 3.120 3.260 3,962,104 -0.11(-3.26%)
May 15, 2020 3.370 3.390 3.330 3.370 1,157,400 +0.02(+0.60%)
May 14, 2020 3.370 3.370 3.310 3.350 1,274,247 -0.03(-0.89%)
May 13, 2020 3.410 3.420 3.310 3.380 2,042,028 -0.03(-0.88%)
May 12, 2020 3.480 3.510 3.405 3.410 2,024,044 -0.04(-1.16%)
May 11, 2020 3.520 3.520 3.410 3.450 1,024,493 -0.04(-1.15%)
May 08, 2020 3.470 3.500 3.440 3.490 1,119,600 +0.07(+2.05%)
May 07, 2020 3.350 3.420 3.330 3.420 1,009,551 +0.12(+3.64%)
May 06, 2020 3.380 3.380 3.270 3.300 1,144,053 -0.07(-2.08%)
May 05, 2020 3.380 3.380 3.320 3.370 772,134 +0.04(+1.20%)
May 04, 2020 3.340 3.390 3.280 3.330 1,619,466 -0.02(-0.60%)
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.