U.S. markets open in 6 hours 30 minutes
F S&P 500
5,366.50 +0.50 (+0.01%) F Dow Jones
38,872.00 -12.00 (-0.03%) F Nasdaq
19,090.25 +16.00 (+0.08%) E-mini Russell 2000 Index Futur
2,066.20 -2.50 (-0.12%) Petróleo
74.46 +0.39 (+0.53%) Oro
2,386.40 +10.90 (+0.46%)
GAMCO Global Gold, Natural Resources & Income Trust (GGN)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
06 jun 2023 - 06 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jun 2024 | 4.0500 | 4.0700 | 4.0400 | 4.0600 | 4.0600 | 335,600 |
| 04 jun 2024 | 4.0800 | 4.0800 | 4.0300 | 4.0400 | 4.0400 | 521,200 |
| 03 jun 2024 | 4.1000 | 4.1000 | 4.0600 | 4.0900 | 4.0900 | 309,100 |
| 31 may 2024 | 4.0800 | 4.0900 | 4.0500 | 4.0900 | 4.0900 | 254,300 |
| 30 may 2024 | 4.0400 | 4.0900 | 4.0400 | 4.0800 | 4.0800 | 336,400 |
| 29 may 2024 | 4.0700 | 4.0900 | 4.0200 | 4.0400 | 4.0400 | 681,900 |
| 28 may 2024 | 4.0700 | 4.1000 | 4.0400 | 4.0800 | 4.0800 | 451,400 |
| 24 may 2024 | 4.0800 | 4.0800 | 4.0100 | 4.0100 | 4.0100 | 446,800 |
| 23 may 2024 | 4.1200 | 4.1300 | 4.0200 | 4.0600 | 4.0600 | 774,000 |
| 22 may 2024 | 4.0900 | 4.1000 | 4.0700 | 4.0800 | 4.0800 | 403,500 |
| 21 may 2024 | 4.0700 | 4.1500 | 4.0400 | 4.0900 | 4.0900 | 537,600 |
| 20 may 2024 | 4.1400 | 4.1400 | 4.0900 | 4.0900 | 4.0900 | 386,400 |
| 17 may 2024 | 4.0800 | 4.1400 | 4.0800 | 4.1400 | 4.1400 | 545,300 |
| 16 may 2024 | 4.1400 | 4.1400 | 4.0500 | 4.0500 | 4.0500 | 683,600 |
| 15 may 2024 | 4.1500 | 4.1600 | 4.0900 | 4.1500 | 4.1500 | 418,600 |
| 15 may 2024 | 0.03 Dividendo | |||||
| 14 may 2024 | 4.1100 | 4.1600 | 4.1000 | 4.1600 | 4.1300 | 484,300 |
| 13 may 2024 | 4.1000 | 4.1200 | 4.0700 | 4.1000 | 4.0704 | 214,000 |
| 10 may 2024 | 4.1300 | 4.1600 | 4.0700 | 4.1000 | 4.0704 | 387,500 |
| 09 may 2024 | 4.0600 | 4.1500 | 4.0600 | 4.1300 | 4.1002 | 404,100 |
| 08 may 2024 | 4.0300 | 4.1000 | 4.0300 | 4.1000 | 4.0704 | 237,900 |
| 07 may 2024 | 4.0600 | 4.0800 | 4.0500 | 4.0500 | 4.0208 | 308,900 |
| 06 may 2024 | 4.0200 | 4.0600 | 4.0200 | 4.0600 | 4.0307 | 340,100 |
| 03 may 2024 | 4.0400 | 4.0500 | 4.0000 | 4.0100 | 3.9811 | 251,200 |
| 02 may 2024 | 4.0600 | 4.0600 | 4.0100 | 4.0300 | 4.0009 | 274,200 |
| 01 may 2024 | 4.0000 | 4.0600 | 3.9900 | 4.0600 | 4.0307 | 379,700 |
| 30 abr 2024 | 4.0400 | 4.0500 | 3.9800 | 3.9900 | 3.9612 | 430,300 |
| 29 abr 2024 | 4.1000 | 4.1000 | 4.0400 | 4.0500 | 4.0208 | 344,800 |
| 26 abr 2024 | 4.0600 | 4.1100 | 4.0600 | 4.0800 | 4.0506 | 381,000 |
| 25 abr 2024 | 4.0200 | 4.0800 | 4.0000 | 4.0800 | 4.0506 | 542,500 |
| 24 abr 2024 | 4.0400 | 4.0400 | 3.9800 | 4.0200 | 3.9910 | 277,200 |
| 23 abr 2024 | 4.0200 | 4.0500 | 4.0000 | 4.0400 | 4.0109 | 387,800 |
| 22 abr 2024 | 4.0300 | 4.0400 | 3.9300 | 4.0100 | 3.9811 | 578,300 |
| 19 abr 2024 | 4.0300 | 4.0800 | 4.0100 | 4.0800 | 4.0506 | 599,300 |
| 18 abr 2024 | 4.0400 | 4.0400 | 3.9900 | 4.0100 | 3.9811 | 294,400 |
| 17 abr 2024 | 3.9700 | 4.0400 | 3.9600 | 4.0300 | 4.0009 | 291,300 |
| 16 abr 2024 | 4.0700 | 4.0800 | 3.9600 | 3.9900 | 3.9612 | 789,900 |
| 15 abr 2024 | 4.1500 | 4.1500 | 4.0300 | 4.0700 | 4.0406 | 1,116,600 |
| 15 abr 2024 | 0.03 Dividendo | |||||
| 12 abr 2024 | 4.1300 | 4.1700 | 4.1200 | 4.1600 | 4.1002 | 957,700 |
| 11 abr 2024 | 4.1300 | 4.1400 | 4.0900 | 4.1300 | 4.0706 | 656,400 |
| 10 abr 2024 | 4.0800 | 4.1200 | 4.0500 | 4.1100 | 4.0509 | 687,400 |
| 09 abr 2024 | 4.0800 | 4.1400 | 4.0700 | 4.1000 | 4.0411 | 889,800 |
| 08 abr 2024 | 4.0000 | 4.0800 | 3.9900 | 4.0700 | 4.0115 | 768,200 |
| 05 abr 2024 | 3.9800 | 4.0000 | 3.9700 | 4.0000 | 3.9425 | 678,100 |
| 04 abr 2024 | 3.9800 | 3.9900 | 3.9600 | 3.9800 | 3.9228 | 584,500 |
| 03 abr 2024 | 3.9400 | 3.9800 | 3.9200 | 3.9700 | 3.9129 | 584,200 |
| 02 abr 2024 | 3.9200 | 3.9400 | 3.9100 | 3.9300 | 3.8735 | 444,200 |
| 01 abr 2024 | 3.8900 | 3.9200 | 3.8700 | 3.9100 | 3.8538 | 707,700 |
| 28 mar 2024 | 3.8300 | 3.8700 | 3.8300 | 3.8600 | 3.8045 | 626,200 |
| 27 mar 2024 | 3.8200 | 3.8400 | 3.8100 | 3.8400 | 3.7848 | 299,500 |
| 26 mar 2024 | 3.8100 | 3.8200 | 3.8000 | 3.8100 | 3.7552 | 281,100 |
| 25 mar 2024 | 3.8200 | 3.8200 | 3.8000 | 3.8100 | 3.7552 | 312,400 |
| 22 mar 2024 | 3.8400 | 3.8500 | 3.8100 | 3.8400 | 3.7848 | 529,300 |
| 21 mar 2024 | 3.8500 | 3.8500 | 3.8100 | 3.8500 | 3.7947 | 642,100 |
| 20 mar 2024 | 3.8400 | 3.8400 | 3.8100 | 3.8400 | 3.7848 | 270,700 |
| 19 mar 2024 | 3.7900 | 3.8500 | 3.7700 | 3.8500 | 3.7947 | 609,800 |
| 18 mar 2024 | 3.7900 | 3.8000 | 3.7800 | 3.7900 | 3.7355 | 205,900 |
| 15 mar 2024 | 3.7800 | 3.8000 | 3.7800 | 3.8000 | 3.7454 | 335,900 |
| 14 mar 2024 | 3.8000 | 3.8000 | 3.7100 | 3.7800 | 3.7257 | 315,100 |
| 13 mar 2024 | 3.8000 | 3.8200 | 3.8000 | 3.8000 | 3.7454 | 403,400 |
| 13 mar 2024 | 0.03 Dividendo | |||||
| 12 mar 2024 | 3.8100 | 3.8400 | 3.8100 | 3.8400 | 3.7552 | 498,200 |
| 11 mar 2024 | 3.7900 | 3.8200 | 3.7800 | 3.8200 | 3.7357 | 362,600 |
| 08 mar 2024 | 3.7900 | 3.8000 | 3.7800 | 3.7900 | 3.7063 | 381,600 |
| 07 mar 2024 | 3.7500 | 3.7900 | 3.7500 | 3.7900 | 3.7063 | 474,500 |
| 06 mar 2024 | 3.7500 | 3.7700 | 3.7400 | 3.7600 | 3.6770 | 400,200 |
| 05 mar 2024 | 3.7400 | 3.7500 | 3.7300 | 3.7500 | 3.6672 | 371,700 |
| 04 mar 2024 | 3.7500 | 3.7500 | 3.7300 | 3.7500 | 3.6672 | 416,600 |
| 01 mar 2024 | 3.7200 | 3.7400 | 3.7100 | 3.7300 | 3.6477 | 416,200 |
| 29 feb 2024 | 3.7200 | 3.7200 | 3.7100 | 3.7200 | 3.6379 | 168,400 |
| 28 feb 2024 | 3.7200 | 3.7200 | 3.7000 | 3.7000 | 3.6183 | 209,700 |
| 27 feb 2024 | 3.7100 | 3.7300 | 3.7000 | 3.7100 | 3.6281 | 220,600 |
| 26 feb 2024 | 3.7300 | 3.7300 | 3.7000 | 3.7100 | 3.6281 | 313,900 |
| 23 feb 2024 | 3.7300 | 3.7300 | 3.7000 | 3.7300 | 3.6477 | 387,600 |
| 22 feb 2024 | 3.7400 | 3.7400 | 3.7200 | 3.7200 | 3.6379 | 327,200 |
| 21 feb 2024 | 3.7400 | 3.7400 | 3.7200 | 3.7300 | 3.6477 | 259,900 |
| 20 feb 2024 | 3.7200 | 3.7400 | 3.7200 | 3.7200 | 3.6379 | 267,700 |
| 16 feb 2024 | 3.6900 | 3.7200 | 3.6800 | 3.7100 | 3.6281 | 271,800 |
| 15 feb 2024 | 3.6800 | 3.7100 | 3.6800 | 3.6900 | 3.6086 | 454,300 |
| 14 feb 2024 | 3.7200 | 3.7400 | 3.6600 | 3.6700 | 3.5890 | 1,051,800 |
| 13 feb 2024 | 3.7300 | 3.7400 | 3.7100 | 3.7200 | 3.6379 | 680,300 |
| 13 feb 2024 | 0.03 Dividendo | |||||
| 12 feb 2024 | 3.7600 | 3.7800 | 3.7600 | 3.7600 | 3.6477 | 610,900 |
| 09 feb 2024 | 3.7700 | 3.7700 | 3.7500 | 3.7500 | 3.6380 | 325,400 |
| 08 feb 2024 | 3.7500 | 3.7800 | 3.7500 | 3.7700 | 3.6574 | 306,200 |
| 07 feb 2024 | 3.7600 | 3.7700 | 3.7500 | 3.7600 | 3.6477 | 286,200 |
| 06 feb 2024 | 3.7700 | 3.7700 | 3.7400 | 3.7500 | 3.6380 | 352,900 |
| 05 feb 2024 | 3.7600 | 3.7800 | 3.7500 | 3.7700 | 3.6574 | 392,900 |
| 02 feb 2024 | 3.7800 | 3.7800 | 3.7600 | 3.7600 | 3.6477 | 206,600 |
| 01 feb 2024 | 3.7700 | 3.7900 | 3.7700 | 3.7800 | 3.6671 | 442,500 |
| 31 ene 2024 | 3.7700 | 3.7800 | 3.7600 | 3.7700 | 3.6574 | 243,700 |
| 30 ene 2024 | 3.7800 | 3.7900 | 3.7600 | 3.7700 | 3.6574 | 347,200 |
| 29 ene 2024 | 3.7700 | 3.7700 | 3.7500 | 3.7700 | 3.6574 | 485,100 |
| 26 ene 2024 | 3.7500 | 3.7600 | 3.7400 | 3.7500 | 3.6380 | 246,500 |
| 25 ene 2024 | 3.7400 | 3.7600 | 3.7300 | 3.7500 | 3.6380 | 378,400 |
| 24 ene 2024 | 3.7500 | 3.7700 | 3.7300 | 3.7300 | 3.6186 | 422,700 |
| 23 ene 2024 | 3.7100 | 3.7500 | 3.7100 | 3.7500 | 3.6380 | 299,500 |
| 22 ene 2024 | 3.6900 | 3.7200 | 3.6800 | 3.7100 | 3.5992 | 510,300 |
| 19 ene 2024 | 3.6900 | 3.7000 | 3.6800 | 3.6800 | 3.5701 | 468,300 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.