GAMCO Natural Resources, Gold & Income Trust (GNT)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:28PM EDT. Mercado abierto.
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 5.40 | 5.41 | 5.39 | 5.41 | 5.41 | 29,220 |
| 09 may 2024 | 5.37 | 5.43 | 5.36 | 5.41 | 5.41 | 42,400 |
| 08 may 2024 | 5.35 | 5.35 | 5.33 | 5.34 | 5.34 | 14,700 |
| 07 may 2024 | 5.31 | 5.35 | 5.30 | 5.30 | 5.30 | 28,200 |
| 06 may 2024 | 5.28 | 5.32 | 5.27 | 5.31 | 5.31 | 31,400 |
| 03 may 2024 | 5.30 | 5.30 | 5.26 | 5.27 | 5.27 | 23,800 |
| 02 may 2024 | 5.25 | 5.29 | 5.24 | 5.26 | 5.26 | 25,500 |
| 01 may 2024 | 5.20 | 5.29 | 5.20 | 5.26 | 5.26 | 61,400 |
| 30 abr 2024 | 5.24 | 5.25 | 5.19 | 5.19 | 5.19 | 35,400 |
| 29 abr 2024 | 5.26 | 5.31 | 5.26 | 5.28 | 5.28 | 28,000 |
| 26 abr 2024 | 5.31 | 5.31 | 5.27 | 5.29 | 5.29 | 54,500 |
| 25 abr 2024 | 5.21 | 5.28 | 5.20 | 5.27 | 5.27 | 45,400 |
| 24 abr 2024 | 5.22 | 5.24 | 5.22 | 5.22 | 5.22 | 31,100 |
| 23 abr 2024 | 5.23 | 5.26 | 5.21 | 5.25 | 5.25 | 66,400 |
| 22 abr 2024 | 5.25 | 5.25 | 5.20 | 5.23 | 5.23 | 74,700 |
| 19 abr 2024 | 5.26 | 5.30 | 5.26 | 5.27 | 5.27 | 31,600 |
| 18 abr 2024 | 5.27 | 5.27 | 5.20 | 5.23 | 5.23 | 80,700 |
| 17 abr 2024 | 5.22 | 5.27 | 5.22 | 5.25 | 5.25 | 56,000 |
| 16 abr 2024 | 5.23 | 5.24 | 5.19 | 5.19 | 5.19 | 69,500 |
| 15 abr 2024 | 5.36 | 5.37 | 5.23 | 5.24 | 5.24 | 96,600 |
| 15 abr 2024 | 0.03 Dividendo | |||||
| 12 abr 2024 | 5.44 | 5.44 | 5.35 | 5.36 | 5.33 | 155,200 |
| 11 abr 2024 | 5.39 | 5.41 | 5.34 | 5.40 | 5.37 | 45,700 |
| 10 abr 2024 | 5.39 | 5.39 | 5.35 | 5.39 | 5.36 | 51,200 |
| 09 abr 2024 | 5.38 | 5.45 | 5.37 | 5.37 | 5.34 | 92,900 |
| 08 abr 2024 | 5.37 | 5.39 | 5.36 | 5.37 | 5.34 | 33,500 |
| 05 abr 2024 | 5.33 | 5.39 | 5.32 | 5.37 | 5.34 | 62,100 |
| 04 abr 2024 | 5.36 | 5.36 | 5.29 | 5.32 | 5.29 | 74,200 |
| 03 abr 2024 | 5.25 | 5.29 | 5.24 | 5.29 | 5.26 | 88,900 |
| 02 abr 2024 | 5.23 | 5.25 | 5.09 | 5.25 | 5.22 | 57,900 |
| 01 abr 2024 | 5.25 | 5.25 | 5.21 | 5.21 | 5.18 | 38,100 |
| 28 mar 2024 | 5.19 | 5.23 | 5.18 | 5.21 | 5.18 | 32,200 |
| 27 mar 2024 | 5.10 | 5.18 | 5.10 | 5.18 | 5.15 | 21,700 |
| 26 mar 2024 | 5.15 | 5.15 | 5.08 | 5.11 | 5.08 | 63,800 |
| 25 mar 2024 | 5.11 | 5.13 | 5.10 | 5.12 | 5.09 | 11,500 |
| 22 mar 2024 | 5.12 | 5.12 | 5.09 | 5.10 | 5.07 | 35,200 |
| 21 mar 2024 | 5.15 | 5.15 | 5.10 | 5.12 | 5.09 | 41,500 |
| 20 mar 2024 | 5.02 | 5.14 | 5.02 | 5.11 | 5.08 | 51,800 |
| 19 mar 2024 | 5.02 | 5.08 | 5.02 | 5.04 | 5.01 | 36,300 |
| 18 mar 2024 | 5.06 | 5.08 | 5.05 | 5.06 | 5.03 | 34,100 |
| 15 mar 2024 | 5.08 | 5.09 | 5.06 | 5.07 | 5.04 | 23,800 |
| 14 mar 2024 | 5.09 | 5.09 | 5.05 | 5.07 | 5.04 | 15,300 |
| 13 mar 2024 | 5.04 | 5.12 | 5.04 | 5.09 | 5.06 | 32,000 |
| 13 mar 2024 | 0.03 Dividendo | |||||
| 12 mar 2024 | 5.08 | 5.09 | 5.06 | 5.09 | 5.03 | 19,200 |
| 11 mar 2024 | 5.08 | 5.08 | 5.04 | 5.08 | 5.02 | 21,700 |
| 08 mar 2024 | 5.05 | 5.09 | 5.04 | 5.05 | 4.99 | 43,800 |
| 07 mar 2024 | 5.03 | 5.05 | 5.02 | 5.05 | 4.99 | 15,900 |
| 06 mar 2024 | 5.00 | 5.03 | 5.00 | 5.01 | 4.95 | 35,400 |
| 05 mar 2024 | 5.00 | 5.02 | 4.99 | 4.99 | 4.93 | 58,800 |
| 04 mar 2024 | 4.95 | 4.99 | 4.93 | 4.98 | 4.92 | 59,000 |
| 01 mar 2024 | 4.90 | 4.94 | 4.89 | 4.94 | 4.88 | 43,500 |
| 29 feb 2024 | 4.86 | 4.89 | 4.84 | 4.87 | 4.81 | 27,400 |
| 28 feb 2024 | 4.81 | 4.85 | 4.81 | 4.82 | 4.76 | 22,600 |
| 27 feb 2024 | 4.84 | 4.86 | 4.83 | 4.84 | 4.78 | 28,400 |
| 26 feb 2024 | 4.86 | 4.87 | 4.83 | 4.84 | 4.78 | 28,500 |
| 23 feb 2024 | 4.86 | 4.92 | 4.85 | 4.87 | 4.81 | 41,900 |
| 22 feb 2024 | 4.92 | 4.93 | 4.86 | 4.88 | 4.82 | 69,400 |
| 21 feb 2024 | 4.89 | 4.91 | 4.86 | 4.89 | 4.83 | 25,200 |
| 20 feb 2024 | 4.91 | 4.94 | 4.86 | 4.87 | 4.81 | 28,200 |
| 16 feb 2024 | 4.91 | 4.92 | 4.89 | 4.89 | 4.83 | 43,200 |
| 15 feb 2024 | 4.84 | 4.95 | 4.84 | 4.89 | 4.83 | 64,700 |
| 14 feb 2024 | 4.80 | 4.98 | 4.79 | 4.94 | 4.88 | 97,200 |
| 13 feb 2024 | 4.88 | 4.95 | 4.83 | 4.86 | 4.80 | 94,100 |
| 13 feb 2024 | 0.03 Dividendo | |||||
| 12 feb 2024 | 4.88 | 4.96 | 4.88 | 4.95 | 4.86 | 58,000 |
| 09 feb 2024 | 4.88 | 4.92 | 4.88 | 4.88 | 4.79 | 33,200 |
| 08 feb 2024 | 4.86 | 4.93 | 4.86 | 4.90 | 4.81 | 38,400 |
| 07 feb 2024 | 4.93 | 4.94 | 4.90 | 4.90 | 4.81 | 29,000 |
| 06 feb 2024 | 4.93 | 4.97 | 4.91 | 4.92 | 4.83 | 55,900 |
| 05 feb 2024 | 4.92 | 4.97 | 4.92 | 4.94 | 4.85 | 28,400 |
| 02 feb 2024 | 5.00 | 5.01 | 4.96 | 4.99 | 4.90 | 21,800 |
| 01 feb 2024 | 4.96 | 5.02 | 4.96 | 5.01 | 4.92 | 38,000 |
| 31 ene 2024 | 4.98 | 5.01 | 4.93 | 4.95 | 4.86 | 30,900 |
| 30 ene 2024 | 4.95 | 5.00 | 4.95 | 4.95 | 4.86 | 23,200 |
| 29 ene 2024 | 4.99 | 5.07 | 4.93 | 4.97 | 4.88 | 24,200 |
| 26 ene 2024 | 4.95 | 4.99 | 4.94 | 4.97 | 4.88 | 11,600 |
| 25 ene 2024 | 4.94 | 5.00 | 4.94 | 4.95 | 4.86 | 18,800 |
| 24 ene 2024 | 5.02 | 5.15 | 4.93 | 4.95 | 4.86 | 40,600 |
| 23 ene 2024 | 4.94 | 4.97 | 4.90 | 4.93 | 4.84 | 43,100 |
| 22 ene 2024 | 4.91 | 4.95 | 4.90 | 4.91 | 4.82 | 30,300 |
| 19 ene 2024 | 4.95 | 4.97 | 4.93 | 4.94 | 4.85 | 24,700 |
| 18 ene 2024 | 5.00 | 5.00 | 4.94 | 4.95 | 4.86 | 17,700 |
| 17 ene 2024 | 4.97 | 5.13 | 4.90 | 4.98 | 4.89 | 27,900 |
| 16 ene 2024 | 5.23 | 5.24 | 5.03 | 5.04 | 4.95 | 50,100 |
| 16 ene 2024 | 0.03 Dividendo | |||||
| 12 ene 2024 | 5.16 | 5.17 | 5.11 | 5.13 | 5.01 | 22,000 |
| 11 ene 2024 | 5.14 | 5.18 | 5.08 | 5.09 | 4.97 | 47,400 |
| 10 ene 2024 | 5.20 | 5.20 | 5.12 | 5.13 | 5.01 | 40,000 |
| 09 ene 2024 | 5.20 | 5.23 | 5.14 | 5.14 | 5.02 | 47,600 |
| 08 ene 2024 | 5.34 | 5.34 | 5.24 | 5.24 | 5.12 | 52,800 |
| 05 ene 2024 | 5.26 | 5.40 | 5.26 | 5.35 | 5.23 | 123,700 |
| 04 ene 2024 | 5.25 | 5.34 | 5.20 | 5.33 | 5.21 | 89,500 |
| 03 ene 2024 | 5.15 | 5.32 | 5.14 | 5.31 | 5.19 | 120,500 |
| 02 ene 2024 | 5.10 | 5.21 | 5.10 | 5.15 | 5.03 | 74,900 |
| 29 dic 2023 | 5.18 | 5.20 | 5.14 | 5.14 | 5.02 | 37,700 |
| 28 dic 2023 | 5.19 | 5.23 | 5.18 | 5.21 | 5.09 | 23,700 |
| 27 dic 2023 | 5.18 | 5.21 | 5.18 | 5.20 | 5.08 | 8,100 |
| 26 dic 2023 | 5.22 | 5.22 | 5.16 | 5.21 | 5.09 | 23,000 |
| 22 dic 2023 | 5.21 | 5.23 | 5.15 | 5.19 | 5.07 | 52,900 |
| *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.