U.S. markets open in 7 hours 1 minute
F S&P 500
5,212.50 -1.25 (-0.02%) F Dow Jones
39,020.00 -7.00 (-0.02%) F Nasdaq
18,192.25 -7.25 (-0.04%) E-mini Russell 2000 Index Futur
2,072.10 -4.60 (-0.22%) Petróleo
77.95 -0.43 (-0.55%) Oro
2,325.70 +1.50 (+0.06%)
The Gabelli Global Utility & Income Trust (GLU)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:56PM EDT
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 14.23 | 14.36 | 14.23 | 14.36 | 14.36 | 9,100 |
| 06 may 2024 | 14.06 | 14.22 | 14.06 | 14.19 | 14.19 | 3,800 |
| 03 may 2024 | 14.17 | 14.20 | 14.02 | 14.11 | 14.11 | 10,200 |
| 02 may 2024 | 14.14 | 14.14 | 13.99 | 14.11 | 14.11 | 4,900 |
| 01 may 2024 | 14.05 | 14.15 | 13.92 | 13.95 | 13.95 | 5,300 |
| 30 abr 2024 | 14.04 | 14.13 | 13.90 | 13.90 | 13.90 | 2,200 |
| 29 abr 2024 | 14.03 | 14.13 | 13.91 | 13.97 | 13.97 | 14,300 |
| 26 abr 2024 | 14.33 | 14.40 | 14.07 | 14.07 | 14.07 | 7,200 |
| 25 abr 2024 | 14.02 | 14.20 | 14.00 | 14.05 | 14.05 | 8,500 |
| 24 abr 2024 | 14.09 | 14.44 | 14.09 | 14.22 | 14.22 | 8,100 |
| 23 abr 2024 | 14.10 | 14.28 | 13.96 | 14.10 | 14.10 | 11,100 |
| 22 abr 2024 | 13.67 | 13.98 | 13.66 | 13.98 | 13.98 | 4,700 |
| 19 abr 2024 | 13.66 | 13.97 | 13.55 | 13.55 | 13.55 | 9,800 |
| 18 abr 2024 | 13.41 | 14.15 | 13.41 | 13.51 | 13.51 | 3,300 |
| 17 abr 2024 | 13.43 | 13.56 | 13.36 | 13.45 | 13.45 | 3,900 |
| 16 abr 2024 | 13.70 | 13.70 | 13.35 | 13.35 | 13.35 | 6,900 |
| 15 abr 2024 | 13.95 | 13.95 | 13.39 | 13.42 | 13.42 | 11,800 |
| 15 abr 2024 | 0.1 Dividendo | |||||
| 12 abr 2024 | 13.97 | 14.93 | 13.32 | 13.57 | 13.47 | 12,600 |
| 11 abr 2024 | 13.82 | 14.23 | 13.82 | 13.95 | 13.85 | 18,700 |
| 10 abr 2024 | 14.60 | 14.70 | 14.15 | 14.23 | 14.13 | 17,200 |
| 09 abr 2024 | 14.84 | 14.86 | 14.70 | 14.70 | 14.59 | 9,100 |
| 08 abr 2024 | 14.94 | 14.99 | 14.70 | 14.70 | 14.59 | 6,200 |
| 05 abr 2024 | 14.87 | 14.99 | 14.76 | 14.90 | 14.79 | 16,700 |
| 04 abr 2024 | 14.71 | 14.95 | 14.71 | 14.94 | 14.83 | 16,700 |
| 03 abr 2024 | 14.64 | 14.69 | 14.60 | 14.67 | 14.56 | 8,200 |
| 02 abr 2024 | 14.64 | 14.69 | 14.53 | 14.61 | 14.50 | 6,200 |
| 01 abr 2024 | 14.65 | 14.73 | 14.52 | 14.70 | 14.59 | 27,800 |
| 28 mar 2024 | 14.55 | 14.70 | 14.51 | 14.58 | 14.47 | 9,200 |
| 27 mar 2024 | 14.39 | 14.79 | 14.17 | 14.33 | 14.22 | 22,000 |
| 26 mar 2024 | 14.09 | 14.43 | 13.98 | 14.29 | 14.18 | 24,800 |
| 25 mar 2024 | 14.04 | 14.04 | 13.90 | 14.02 | 13.92 | 10,300 |
| 22 mar 2024 | 13.87 | 14.05 | 13.78 | 13.95 | 13.85 | 9,800 |
| 21 mar 2024 | 14.09 | 14.09 | 13.79 | 13.93 | 13.83 | 12,600 |
| 20 mar 2024 | 13.79 | 14.10 | 13.55 | 14.08 | 13.98 | 15,500 |
| 19 mar 2024 | 13.39 | 13.61 | 13.39 | 13.51 | 13.41 | 6,000 |
| 18 mar 2024 | 13.35 | 13.49 | 13.35 | 13.40 | 13.30 | 10,800 |
| 15 mar 2024 | 13.45 | 13.54 | 13.39 | 13.46 | 13.36 | 4,500 |
| 14 mar 2024 | 13.56 | 13.56 | 13.30 | 13.30 | 13.20 | 10,300 |
| 13 mar 2024 | 13.70 | 13.70 | 13.55 | 13.56 | 13.46 | 4,400 |
| 13 mar 2024 | 0.1 Dividendo | |||||
| 12 mar 2024 | 13.69 | 13.73 | 13.63 | 13.71 | 13.51 | 14,400 |
| 11 mar 2024 | 13.70 | 13.70 | 13.60 | 13.68 | 13.48 | 5,500 |
| 08 mar 2024 | 13.55 | 13.64 | 13.55 | 13.57 | 13.37 | 6,400 |
| 07 mar 2024 | 13.54 | 13.55 | 13.49 | 13.54 | 13.34 | 14,700 |
| 06 mar 2024 | 13.45 | 13.50 | 13.43 | 13.48 | 13.28 | 6,300 |
| 05 mar 2024 | 13.35 | 13.42 | 13.35 | 13.35 | 13.15 | 8,800 |
| 04 mar 2024 | 13.36 | 13.38 | 13.26 | 13.36 | 13.16 | 7,600 |
| 01 mar 2024 | 13.14 | 13.44 | 13.14 | 13.32 | 13.13 | 15,600 |
| 29 feb 2024 | 13.32 | 13.38 | 13.28 | 13.31 | 13.12 | 11,400 |
| 28 feb 2024 | 13.30 | 13.47 | 13.20 | 13.27 | 13.08 | 22,400 |
| 27 feb 2024 | 13.38 | 13.41 | 13.13 | 13.34 | 13.15 | 9,400 |
| 26 feb 2024 | 13.25 | 13.25 | 13.06 | 13.06 | 12.87 | 12,900 |
| 23 feb 2024 | 13.25 | 13.28 | 13.18 | 13.20 | 13.01 | 7,900 |
| 22 feb 2024 | 13.56 | 13.56 | 13.21 | 13.21 | 13.02 | 16,300 |
| 21 feb 2024 | 13.27 | 13.48 | 13.24 | 13.39 | 13.19 | 7,700 |
| 20 feb 2024 | 13.26 | 13.37 | 13.20 | 13.22 | 13.03 | 10,000 |
| 16 feb 2024 | 13.19 | 13.31 | 13.19 | 13.25 | 13.06 | 7,400 |
| 15 feb 2024 | 13.35 | 13.35 | 13.25 | 13.30 | 13.11 | 10,700 |
| 14 feb 2024 | 13.32 | 13.37 | 13.21 | 13.23 | 13.04 | 5,400 |
| 13 feb 2024 | 13.18 | 13.20 | 13.15 | 13.17 | 12.98 | 11,500 |
| 13 feb 2024 | 0.1 Dividendo | |||||
| 12 feb 2024 | 13.27 | 13.44 | 13.27 | 13.40 | 13.11 | 17,900 |
| 09 feb 2024 | 13.31 | 13.37 | 13.26 | 13.29 | 13.00 | 8,600 |
| 08 feb 2024 | 13.34 | 13.39 | 13.25 | 13.39 | 13.10 | 13,000 |
| 07 feb 2024 | 13.36 | 13.43 | 13.30 | 13.42 | 13.13 | 11,200 |
| 06 feb 2024 | 13.26 | 13.42 | 13.25 | 13.32 | 13.03 | 9,500 |
| 05 feb 2024 | 13.35 | 13.40 | 13.25 | 13.26 | 12.97 | 18,400 |
| 02 feb 2024 | 13.33 | 13.46 | 13.25 | 13.44 | 13.14 | 28,800 |
| 01 feb 2024 | 13.38 | 13.46 | 13.30 | 13.40 | 13.11 | 9,600 |
| 31 ene 2024 | 13.27 | 13.39 | 13.27 | 13.34 | 13.05 | 10,200 |
| 30 ene 2024 | 13.20 | 13.31 | 13.20 | 13.31 | 13.02 | 16,900 |
| 29 ene 2024 | 13.11 | 13.33 | 13.11 | 13.30 | 13.01 | 15,000 |
| 26 ene 2024 | 13.07 | 13.27 | 13.07 | 13.18 | 12.89 | 8,700 |
| 25 ene 2024 | 13.15 | 13.19 | 13.00 | 13.10 | 12.81 | 18,100 |
| 24 ene 2024 | 13.19 | 13.19 | 13.00 | 13.00 | 12.71 | 17,700 |
| 23 ene 2024 | 13.06 | 13.08 | 13.00 | 13.08 | 12.79 | 12,300 |
| 22 ene 2024 | 13.05 | 13.19 | 13.02 | 13.05 | 12.76 | 12,000 |
| 19 ene 2024 | 13.10 | 13.10 | 12.99 | 13.02 | 12.73 | 15,300 |
| 18 ene 2024 | 13.11 | 13.13 | 13.05 | 13.06 | 12.77 | 10,300 |
| 17 ene 2024 | 13.10 | 13.23 | 13.10 | 13.10 | 12.81 | 16,200 |
| 16 ene 2024 | 13.52 | 13.52 | 13.14 | 13.16 | 12.87 | 11,900 |
| 16 ene 2024 | 0.1 Dividendo | |||||
| 12 ene 2024 | 13.33 | 13.40 | 13.27 | 13.32 | 12.93 | 12,600 |
| 11 ene 2024 | 13.35 | 13.35 | 13.22 | 13.27 | 12.88 | 8,700 |
| 10 ene 2024 | 13.39 | 13.40 | 13.28 | 13.38 | 12.99 | 10,100 |
| 09 ene 2024 | 13.31 | 13.58 | 13.30 | 13.37 | 12.98 | 11,500 |
| 08 ene 2024 | 13.21 | 13.41 | 13.21 | 13.36 | 12.97 | 6,400 |
| 05 ene 2024 | 13.21 | 13.32 | 13.16 | 13.21 | 12.82 | 14,200 |
| 04 ene 2024 | 13.27 | 13.28 | 13.12 | 13.15 | 12.76 | 10,700 |
| 03 ene 2024 | 13.15 | 13.22 | 13.09 | 13.15 | 12.76 | 8,600 |
| 02 ene 2024 | 13.20 | 13.26 | 13.11 | 13.19 | 12.80 | 12,000 |
| 29 dic 2023 | 13.28 | 13.28 | 13.13 | 13.18 | 12.79 | 9,100 |
| 28 dic 2023 | 13.06 | 13.22 | 13.06 | 13.19 | 12.80 | 34,600 |
| 27 dic 2023 | 12.96 | 13.47 | 12.96 | 13.20 | 12.81 | 31,000 |
| 26 dic 2023 | 13.25 | 13.40 | 13.20 | 13.20 | 12.81 | 20,100 |
| 22 dic 2023 | 13.67 | 13.67 | 13.00 | 13.32 | 12.93 | 31,000 |
| 21 dic 2023 | 13.84 | 13.84 | 13.18 | 13.39 | 13.00 | 17,100 |
| 20 dic 2023 | 13.73 | 13.73 | 13.32 | 13.63 | 13.23 | 12,400 |
| 19 dic 2023 | 13.79 | 13.79 | 13.42 | 13.73 | 13.33 | 10,900 |
| *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.