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 )

16.46 +0.04 (+0.24%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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, 2006 6.268 6.268 6.223 6.254 18,082 +0.05(+0.77%)
May 30, 2006 6.254 6.274 6.206 6.206 15,457 -0.02(-0.33%)
May 26, 2006 6.223 6.240 6.182 6.226 8,458 +0.02(+0.28%)
May 25, 2006 6.103 6.237 6.103 6.209 21,582 +0.09(+1.46%)
May 24, 2006 6.154 6.154 6.096 6.120 21,582 -0.05(-0.83%)
May 23, 2006 6.151 6.175 6.151 6.172 7,583 +0.03(+0.56%)
May 22, 2006 6.206 6.206 6.089 6.137 22,749 -0.07(-1.10%)
May 19, 2006 6.178 6.213 6.130 6.206 34,415 +0.05(+0.78%)
May 18, 2006 6.240 6.240 6.158 6.158 31,207 -0.09(-1.43%)
May 17, 2006 6.244 6.250 6.223 6.247 17,207 -0.02(-0.33%)
May 16, 2006 6.244 6.309 6.244 6.268 17,499 +0.02(+0.27%)
May 15, 2006 6.305 6.305 6.250 6.250 11,083 -0.07(-1.14%)
May 12, 2006 6.322 6.322 6.288 6.322 14,874 -0.02(-0.32%)
May 11, 2006 6.394 6.394 6.343 6.343 18,666 -0.08(-1.23%)
May 10, 2006 6.394 6.429 6.381 6.422 23,624 +0.03(+0.43%)
May 09, 2006 6.388 6.456 6.388 6.394 8,749 +0.01(+0.21%)
May 08, 2006 6.415 6.429 6.381 6.381 21,291 +0.02(+0.27%)
May 05, 2006 6.319 6.370 6.319 6.364 25,665 +0.07(+1.03%)
May 04, 2006 6.285 6.298 6.285 6.298 6,124 +0.03(+0.44%)
May 03, 2006 6.288 6.288 6.271 6.271 18,666 +0.01(+0.11%)
May 02, 2006 6.257 6.285 6.250 6.264 34,415 +0.00(+0.05%)
May 01, 2006 6.240 6.271 6.223 6.261 20,999 +0.02(+0.33%)
Apr 28, 2006 6.223 6.274 6.223 6.240 5,833 +0.01(+0.22%)
Apr 27, 2006 6.189 6.247 6.189 6.226 21,291 +0.03(+0.44%)
Apr 26, 2006 6.223 6.223 6.192 6.199 16,332 -0.03(-0.50%)
Apr 25, 2006 6.257 6.274 6.189 6.230 33,832 -0.04(-0.66%)
Apr 24, 2006 6.226 6.274 6.226 6.271 16,624 +0.02(+0.38%)
Apr 21, 2006 6.196 6.274 6.196 6.247 19,249 +0.05(+0.83%)
Apr 20, 2006 6.192 6.230 6.189 6.196 24,790 -0.01(-0.17%)
Apr 19, 2006 6.206 6.223 6.206 6.206 4,374 +0.02(+0.28%)
Apr 18, 2006 6.161 6.230 6.120 6.189 38,790 +0.03(+0.56%)
Apr 17, 2006 6.172 6.213 6.110 6.154 16,916 -0.02(-0.33%)
Apr 13, 2006 6.285 6.285 6.137 6.175 28,290 -0.09(-1.37%)
Apr 12, 2006 6.244 6.292 6.223 6.261 28,582 +0.00(+0.00%)
Apr 11, 2006 6.326 6.326 6.244 6.261 25,374 -0.06(-0.98%)
Apr 10, 2006 6.388 6.388 6.322 6.322 27,415 -0.07(-1.02%)
Apr 07, 2006 6.357 6.394 6.346 6.388 15,457 +0.04(+0.65%)
Apr 06, 2006 6.391 6.394 6.343 6.346 20,707 -0.05(-0.75%)
Apr 05, 2006 6.360 6.394 6.346 6.394 17,791 +0.04(+0.70%)
Apr 04, 2006 6.343 6.370 6.343 6.350 11,666 +0.01(+0.11%)
Apr 03, 2006 6.346 6.360 6.343 6.343 17,207 -0.02(-0.27%)
Mar 31, 2006 6.343 6.361 6.343 6.360 8,749 -0.03(-0.48%)
Mar 30, 2006 6.350 6.391 6.343 6.391 37,915 +0.02(+0.32%)
Mar 29, 2006 6.350 6.422 6.350 6.370 21,874 +0.01(+0.16%)
Mar 28, 2006 6.353 6.394 6.353 6.360 20,707 -0.03(-0.54%)
Mar 27, 2006 6.408 6.453 6.370 6.394 21,291 -0.05(-0.80%)
Mar 24, 2006 6.350 6.453 6.350 6.446 32,957 +0.09(+1.40%)
Mar 23, 2006 6.412 6.432 6.357 6.357 31,499 -0.07(-1.12%)
Mar 22, 2006 6.412 6.429 6.394 6.429 5,249 +0.02(+0.32%)
Mar 21, 2006 6.401 6.408 6.350 6.408 12,541 +0.03(+0.48%)
Mar 20, 2006 6.439 6.439 6.377 6.377 25,082 -0.06(-0.96%)
Mar 17, 2006 6.405 6.446 6.391 6.439 13,707 +0.01(+0.16%)
Mar 16, 2006 6.388 6.432 6.384 6.429 14,582 +0.00(+0.05%)
Mar 15, 2006 6.446 6.460 6.377 6.425 9,041 -0.04(-0.58%)
Mar 14, 2006 6.463 6.470 6.408 6.463 18,082 +0.05(+0.72%)
Mar 13, 2006 6.425 6.446 6.412 6.417 17,499 -0.02(-0.30%)
Mar 10, 2006 6.394 6.436 6.394 6.436 7,583 -0.01(-0.11%)
Mar 09, 2006 6.377 6.477 6.377 6.442 24,207 +0.06(+0.91%)
Mar 08, 2006 6.391 6.412 6.343 6.384 47,540 -0.01(-0.12%)
Mar 07, 2006 6.412 6.466 6.391 6.392 12,832 -0.12(-1.77%)
Mar 06, 2006 6.497 6.508 6.415 6.508 18,374 -0.02(-0.32%)
Mar 03, 2006 6.576 6.576 6.514 6.528 20,999 -0.05(-0.73%)
Mar 02, 2006 6.566 6.586 6.518 6.576 20,707 +0.01(+0.16%)
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.