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 UNCHANGED
Streaming Delayed Price Updated: 8:00 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 (%)
May 31, 2005 6.583 6.583 6.480 6.487 21,874 -0.08(-1.25%)
May 27, 2005 6.532 6.576 6.518 6.569 11,083 +0.04(+0.58%)
May 26, 2005 6.518 6.583 6.518 6.532 15,166 +0.01(+0.11%)
May 25, 2005 6.566 6.566 6.514 6.525 11,957 -0.05(-0.73%)
May 24, 2005 6.604 6.607 6.473 6.573 21,291 -0.03(-0.42%)
May 23, 2005 6.549 6.669 6.532 6.600 20,124 +0.09(+1.32%)
May 20, 2005 6.518 6.542 6.514 6.514 5,249 +0.03(+0.42%)
May 19, 2005 6.514 6.535 6.487 6.487 21,582 +0.03(+0.42%)
May 18, 2005 6.566 6.566 6.446 6.460 37,623 -0.08(-1.21%)
May 17, 2005 6.628 6.628 6.535 6.538 23,041 -0.07(-1.04%)
May 16, 2005 6.686 6.772 6.607 6.607 27,415 -0.08(-1.18%)
May 13, 2005 6.751 6.772 6.686 6.686 11,957 -0.05(-0.76%)
May 12, 2005 6.734 6.737 6.720 6.737 4,374 -0.02(-0.25%)
May 11, 2005 6.583 6.754 6.583 6.754 16,041 +0.19(+2.93%)
May 10, 2005 6.686 6.686 6.532 6.562 12,832 -0.14(-2.10%)
May 09, 2005 6.754 6.772 6.703 6.703 9,041 -0.05(-0.76%)
May 06, 2005 6.713 6.754 6.713 6.754 7,874 +0.03(+0.46%)
May 05, 2005 6.648 6.724 6.648 6.724 12,541 +0.07(+1.08%)
May 04, 2005 6.600 6.652 6.586 6.652 7,583 +0.06(+0.94%)
May 03, 2005 6.621 6.621 6.583 6.590 3,791 -0.07(-1.03%)
May 02, 2005 6.772 6.789 6.658 6.658 18,374 -0.10(-1.42%)
Apr 29, 2005 6.737 6.772 6.686 6.754 12,832 +0.04(+0.66%)
Apr 28, 2005 6.720 6.754 6.655 6.710 11,957 +0.02(+0.36%)
Apr 27, 2005 6.617 6.734 6.617 6.686 11,083 +0.09(+1.30%)
Apr 26, 2005 6.542 6.600 6.542 6.600 11,666 +0.06(+0.89%)
Apr 25, 2005 6.583 6.652 6.532 6.542 6,999 -0.08(-1.24%)
Apr 22, 2005 6.600 6.703 6.597 6.624 28,874 +0.00(+0.05%)
Apr 21, 2005 6.549 6.628 6.549 6.621 23,041 +0.09(+1.36%)
Apr 20, 2005 6.497 6.532 6.473 6.532 39,665 +0.09(+1.38%)
Apr 19, 2005 6.463 6.463 6.442 6.442 6,124 -0.00(-0.05%)
Apr 18, 2005 6.405 6.446 6.343 6.446 20,999 +0.04(+0.64%)
Apr 15, 2005 6.405 6.436 6.405 6.405 6,999 +0.01(+0.11%)
Apr 14, 2005 6.442 6.449 6.398 6.398 11,957 -0.05(-0.80%)
Apr 13, 2005 6.398 6.449 6.398 6.449 8,749 +0.00(+0.00%)
Apr 12, 2005 6.384 6.460 6.377 6.449 19,832 +0.05(+0.80%)
Apr 11, 2005 6.412 6.463 6.398 6.398 19,541 -0.04(-0.64%)
Apr 08, 2005 6.401 6.497 6.401 6.439 18,082 +0.03(+0.43%)
Apr 07, 2005 6.398 6.429 6.394 6.412 13,999 +0.01(+0.11%)
Apr 06, 2005 6.336 6.405 6.336 6.405 17,207 +0.08(+1.19%)
Apr 05, 2005 6.360 6.360 6.244 6.329 39,665 -0.02(-0.32%)
Apr 04, 2005 6.364 6.408 6.350 6.350 11,374 -0.01(-0.22%)
Apr 01, 2005 6.377 6.377 6.343 6.364 13,707 +0.00(+0.00%)
Mar 31, 2005 6.274 6.377 6.274 6.364 17,207 +0.07(+1.14%)
Mar 30, 2005 6.257 6.357 6.257 6.292 15,166 +0.05(+0.88%)
Mar 29, 2005 6.233 6.257 6.226 6.237 15,457 +0.01(+0.17%)
Mar 28, 2005 6.343 6.364 6.223 6.226 29,749 -0.10(-1.63%)
Mar 24, 2005 6.223 6.329 6.223 6.329 31,790 +0.13(+2.05%)
Mar 23, 2005 6.408 6.408 6.161 6.202 79,039 -0.23(-3.57%)
Mar 22, 2005 6.480 6.490 6.429 6.432 17,791 -0.03(-0.53%)
Mar 21, 2005 6.453 6.497 6.453 6.466 46,082 -0.10(-1.57%)
Mar 18, 2005 6.569 6.583 6.532 6.569 15,749 -0.01(-0.10%)
Mar 17, 2005 6.617 6.617 6.573 6.576 18,082 -0.06(-0.88%)
Mar 16, 2005 6.686 6.703 6.624 6.634 29,749 -0.07(-1.07%)
Mar 15, 2005 6.713 6.713 6.652 6.706 11,083 +0.00(+0.05%)
Mar 14, 2005 6.662 6.703 6.652 6.703 11,083 +0.02(+0.26%)
Mar 11, 2005 6.662 6.696 6.655 6.686 33,249 +0.00(+0.00%)
Mar 10, 2005 6.713 6.717 6.658 6.686 27,999 -0.01(-0.10%)
Mar 09, 2005 6.734 6.754 6.686 6.693 22,166 -0.04(-0.61%)
Mar 08, 2005 6.761 6.782 6.710 6.734 19,249 -0.01(-0.10%)
Mar 07, 2005 6.806 6.809 6.686 6.741 60,956 -0.05(-0.81%)
Mar 04, 2005 6.758 6.823 6.737 6.796 40,832 +0.11(+1.59%)
Mar 03, 2005 6.754 6.765 6.689 6.689 32,374 -0.05(-0.81%)
Mar 02, 2005 6.703 6.754 6.703 6.744 12,249 +0.01(+0.20%)
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.