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 )

16.77 +0.34 (+2.07%)
Streaming Delayed Price Updated: 2:10 PM EDT, Sep 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 (%)
May 30, 2008 7.348 7.406 7.337 7.337 4,870 +0.03(+0.47%)
May 29, 2008 7.234 7.344 7.234 7.303 15,600 +0.06(+0.77%)
May 28, 2008 7.303 7.320 7.234 7.248 22,813 -0.11(-1.52%)
May 27, 2008 7.845 7.845 7.210 7.360 31,644 +0.10(+1.35%)
May 26, 2008 7.282 7.282 7.234 7.262 0 +0.00(+0.00%)
May 23, 2008 7.282 7.282 7.234 7.262 4,439 +0.01(+0.14%)
May 22, 2008 7.296 7.296 7.252 7.252 3,208 -0.02(-0.24%)
May 21, 2008 7.238 7.300 7.238 7.269 24,064 +0.04(+0.57%)
May 20, 2008 7.320 7.327 7.204 7.228 18,009 -0.03(-0.38%)
May 19, 2008 7.320 7.324 7.255 7.255 8,227 -0.01(-0.19%)
May 16, 2008 7.200 7.372 7.200 7.269 19,541 -0.01(-0.19%)
May 15, 2008 7.625 7.625 7.217 7.282 33,823 -0.15(-1.98%)
May 14, 2008 7.286 7.430 7.279 7.430 15,166 +0.20(+2.70%)
May 13, 2008 7.200 7.320 7.166 7.234 24,700 -0.07(-0.94%)
May 12, 2008 7.269 7.303 7.166 7.303 7,583 +0.07(+0.95%)
May 09, 2008 7.228 7.234 7.183 7.234 4,666 -0.02(-0.24%)
May 08, 2008 7.200 7.252 7.166 7.252 3,499 +0.03(+0.38%)
May 07, 2008 7.217 7.303 7.138 7.224 15,460 +0.02(+0.33%)
May 06, 2008 7.138 7.200 7.135 7.200 15,355 +0.00(+0.04%)
May 05, 2008 7.166 7.245 7.142 7.198 24,260 +0.07(+0.93%)
May 02, 2008 7.150 7.224 7.104 7.132 4,374 -0.01(-0.19%)
May 01, 2008 7.077 7.248 7.063 7.145 14,247 +0.07(+0.92%)
Apr 30, 2008 7.077 7.114 7.025 7.080 9,009 +0.03(+0.47%)
Apr 29, 2008 7.097 7.149 7.036 7.047 7,145 -0.05(-0.76%)
Apr 28, 2008 7.073 7.276 7.046 7.101 36,197 -0.05(-0.77%)
Apr 25, 2008 7.183 7.265 7.005 7.156 40,832 -0.07(-1.00%)
Apr 24, 2008 7.217 7.385 7.097 7.228 38,574 +0.12(+1.74%)
Apr 23, 2008 6.988 7.104 6.988 7.104 6,926 +0.03(+0.44%)
Apr 22, 2008 7.097 7.097 6.977 7.073 9,041 -0.03(-0.39%)
Apr 21, 2008 7.128 7.221 6.926 7.101 13,381 +0.00(+0.05%)
Apr 18, 2008 7.217 7.221 7.063 7.097 18,666 +0.05(+0.68%)
Apr 17, 2008 6.943 7.080 6.943 7.049 17,499 +0.00(+0.07%)
Apr 16, 2008 6.967 7.053 6.967 7.045 6,124 +0.13(+1.81%)
Apr 15, 2008 6.926 7.036 6.892 6.919 20,413 +0.03(+0.40%)
Apr 14, 2008 7.001 7.001 6.809 6.892 11,374 -0.15(-2.14%)
Apr 11, 2008 6.682 7.108 6.682 7.042 24,790 +0.10(+1.43%)
Apr 10, 2008 6.984 7.032 6.782 6.943 23,915 -0.04(-0.54%)
Apr 09, 2008 6.998 7.008 6.970 6.981 7,583 +0.01(+0.12%)
Apr 08, 2008 6.998 6.998 6.960 6.973 20,124 -0.04(-0.51%)
Apr 07, 2008 7.001 7.053 6.994 7.008 19,249 -0.02(-0.24%)
Apr 04, 2008 6.953 7.025 6.953 7.025 18,957 +0.07(+0.94%)
Apr 03, 2008 6.922 7.025 6.892 6.960 38,790 -0.02(-0.25%)
Apr 02, 2008 7.032 7.032 6.888 6.977 26,832 -0.09(-1.21%)
Apr 01, 2008 6.967 7.063 6.926 7.063 7,583 +0.10(+1.38%)
Mar 31, 2008 6.994 7.012 6.850 6.967 12,249 -0.03(-0.49%)
Mar 28, 2008 6.892 7.012 6.773 7.001 22,457 +0.02(+0.34%)
Mar 27, 2008 6.977 6.994 6.854 6.977 13,416 -0.05(-0.68%)
Mar 26, 2008 6.926 7.025 6.844 7.025 9,041 +0.07(+0.94%)
Mar 25, 2008 7.029 7.029 6.883 6.960 6,708 -0.03(-0.44%)
Mar 24, 2008 6.922 6.991 6.758 6.991 25,665 -0.02(-0.24%)
Mar 21, 2008 7.036 7.077 6.960 7.008 11,083 +0.00(+0.00%)
Mar 20, 2008 7.036 7.077 6.960 7.008 11,083 -0.02(-0.29%)
Mar 19, 2008 7.094 7.094 7.029 7.029 8,749 -0.04(-0.53%)
Mar 18, 2008 7.077 7.114 7.063 7.066 5,541 +0.00(+0.00%)
Mar 17, 2008 7.101 7.135 7.066 7.066 21,874 -0.14(-1.90%)
Mar 14, 2008 7.310 7.310 7.159 7.204 33,249 -0.15(-2.01%)
Mar 13, 2008 7.132 7.365 7.121 7.351 26,467 +0.14(+1.90%)
Mar 12, 2008 7.132 7.234 7.046 7.214 27,707 +0.08(+1.06%)
Mar 11, 2008 7.022 7.138 6.926 7.138 20,707 +0.14(+2.06%)
Mar 10, 2008 7.097 7.145 6.994 6.994 16,624 -0.06(-0.89%)
Mar 07, 2008 7.090 7.200 6.916 7.058 18,957 +0.05(+0.66%)
Mar 06, 2008 7.303 7.303 6.943 7.012 20,416 -0.27(-3.76%)
Mar 05, 2008 7.327 7.327 7.269 7.286 2,916 -0.05(-0.70%)
Mar 04, 2008 7.080 7.337 7.080 7.337 17,499 +0.18(+2.45%)
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.