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 +0.09 (+0.56%)
Official Closing 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, 2013 9.554 9.554 9.475 9.480 55,038 -0.12(-1.28%)
May 30, 2013 9.392 9.632 9.336 9.603 68,151 +0.16(+1.70%)
May 29, 2013 9.489 9.577 9.392 9.443 73,510 -0.14(-1.45%)
May 28, 2013 9.623 9.711 9.581 9.581 32,249 +0.00(+0.05%)
May 24, 2013 9.614 9.665 9.577 9.577 37,575 -0.09(-0.91%)
May 23, 2013 9.757 9.757 9.618 9.665 85,497 -0.10(-0.99%)
May 22, 2013 9.808 9.887 9.757 9.762 76,576 -0.02(-0.24%)
May 21, 2013 9.826 9.947 9.762 9.785 74,779 -0.16(-1.63%)
May 20, 2013 10.17 10.18 9.947 9.947 62,312 -0.24(-2.33%)
May 17, 2013 10.18 10.22 10.17 10.18 15,606 -0.00(-0.00%)
May 16, 2013 10.17 10.27 10.17 10.19 18,777 +0.04(+0.42%)
May 15, 2013 10.09 10.16 10.09 10.14 18,887 +0.03(+0.29%)
May 13, 2013 10.16 10.17 10.10 10.11 11,933 -0.09(-0.86%)
May 10, 2013 10.22 10.25 10.16 10.20 19,297 +0.01(+0.06%)
May 09, 2013 10.13 10.19 10.13 10.19 20,959 +0.02(+0.21%)
May 08, 2013 10.17 10.24 10.13 10.17 31,599 -0.03(-0.32%)
May 07, 2013 10.27 10.27 10.15 10.21 29,605 -0.05(-0.46%)
May 06, 2013 10.29 10.36 10.06 10.25 37,467 -0.08(-0.79%)
May 03, 2013 10.13 10.36 10.30 10.33 220,019 -0.41(-3.77%)
May 02, 2013 10.82 10.82 10.73 10.74 28,564 -0.05(-0.47%)
May 01, 2013 10.91 10.96 10.73 10.79 90,387 -0.21(-1.92%)
Apr 30, 2013 11.03 11.03 10.95 11.00 55,335 -0.03(-0.29%)
Apr 29, 2013 10.76 11.06 10.76 11.03 89,209 +0.21(+1.96%)
Apr 26, 2013 10.84 10.84 10.76 10.82 13,705 -0.04(-0.34%)
Apr 25, 2013 11.02 11.08 10.83 10.86 95,071 -0.16(-1.42%)
Apr 24, 2013 10.79 11.04 10.78 11.02 106,115 +0.31(+2.88%)
Apr 23, 2013 10.33 10.76 10.31 10.71 64,585 +0.40(+3.89%)
Apr 22, 2013 10.09 10.32 10.07 10.31 82,542 +0.24(+2.38%)
Apr 19, 2013 10.05 10.07 10.03 10.07 11,274 +0.05(+0.46%)
Apr 18, 2013 9.966 10.07 9.966 10.02 22,942 +0.02(+0.18%)
Apr 17, 2013 10.07 10.08 10.00 10.00 15,841 -0.10(-0.96%)
Apr 16, 2013 10.02 10.10 10.02 10.10 11,281 +0.08(+0.76%)
Apr 15, 2013 10.04 10.04 10.02 10.02 12,111 -0.06(-0.61%)
Apr 12, 2013 10.06 10.11 10.06 10.09 14,492 +0.01(+0.14%)
Apr 11, 2013 9.898 10.09 9.898 10.07 39,127 +0.18(+1.81%)
Apr 10, 2013 9.893 9.893 9.876 9.893 19,099 +0.07(+0.75%)
Apr 09, 2013 9.797 9.824 9.797 9.820 9,023 -0.02(-0.19%)
Apr 08, 2013 9.861 9.861 9.834 9.838 4,788 +0.05(+0.47%)
Apr 05, 2013 9.760 9.801 9.760 9.792 7,147 -0.01(-0.09%)
Apr 04, 2013 9.820 9.852 9.801 9.801 15,086 +0.02(+0.19%)
Apr 03, 2013 9.893 9.893 9.783 9.783 10,359 -0.05(-0.47%)
Apr 02, 2013 9.824 9.838 9.783 9.829 18,613 +0.09(+0.89%)
Apr 01, 2013 9.737 9.820 9.737 9.742 19,684 -0.02(-0.23%)
Mar 28, 2013 9.806 9.808 9.760 9.765 18,864 -0.04(-0.41%)
Mar 27, 2013 9.783 9.804 9.760 9.804 19,966 -0.00(-0.02%)
Mar 26, 2013 9.774 9.806 9.763 9.806 5,564 +0.06(+0.61%)
Mar 25, 2013 9.801 9.824 9.746 9.746 5,154 -0.06(-0.61%)
Mar 22, 2013 9.815 9.829 9.806 9.806 4,030 +0.05(+0.47%)
Mar 21, 2013 9.737 9.760 9.701 9.760 17,899 +0.06(+0.61%)
Mar 20, 2013 9.705 9.753 9.691 9.701 29,369 -0.01(-0.07%)
Mar 19, 2013 9.627 9.710 9.627 9.707 26,473 +0.03(+0.31%)
Mar 18, 2013 9.728 9.728 9.673 9.678 6,219 -0.02(-0.24%)
Mar 15, 2013 9.705 9.746 9.627 9.701 23,163 -0.03(-0.33%)
Mar 14, 2013 9.618 9.742 9.618 9.733 9,789 +0.07(+0.76%)
Mar 13, 2013 9.792 9.792 9.572 9.659 34,219 +0.04(+0.38%)
Mar 12, 2013 9.609 9.722 9.609 9.623 35,694 -0.03(-0.33%)
Mar 11, 2013 9.614 9.668 9.532 9.655 29,171 +0.04(+0.42%)
Mar 08, 2013 9.659 9.659 9.594 9.615 12,114 -0.01(-0.09%)
Mar 07, 2013 9.618 9.641 9.616 9.623 3,157 +0.00(+0.05%)
Mar 06, 2013 9.579 9.618 9.577 9.618 1,260 +0.01(+0.14%)
Mar 05, 2013 9.559 9.627 9.554 9.605 46,789 +0.04(+0.38%)
Mar 04, 2013 9.541 9.568 9.541 9.568 8,441 +0.03(+0.29%)
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.