The Gabelli Global Utility & Income Trust (NY: GLU )

14.39 +0.09 (+0.59%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 20.97 20.97 20.77 20.87 12,178 +0.08(+0.38%)
Jun 27, 2014 20.73 20.80 20.61 20.79 4,428 +0.05(+0.24%)
Jun 26, 2014 20.69 20.75 20.67 20.74 8,118 +0.04(+0.19%)
Jun 25, 2014 20.70 20.77 20.69 20.70 13,309 +0.00(+0.00%)
Jun 24, 2014 20.63 20.81 20.56 20.70 24,157 +0.11(+0.53%)
Jun 23, 2014 20.64 20.64 20.58 20.59 10,867 -0.06(-0.29%)
Jun 20, 2014 20.76 20.79 20.62 20.65 14,166 -0.08(-0.39%)
Jun 19, 2014 20.73 20.76 20.69 20.73 4,986 +0.06(+0.29%)
Jun 18, 2014 20.58 20.67 20.52 20.67 8,316 +0.15(+0.73%)
Jun 17, 2014 20.57 20.57 20.46 20.52 5,482 +0.05(+0.24%)
Jun 16, 2014 20.48 20.60 20.47 20.47 7,952 +0.00(+0.00%)
Jun 13, 2014 20.39 20.47 20.37 20.47 10,222 +0.10(+0.49%)
Jun 12, 2014 20.52 20.55 20.36 20.37 12,443 -0.23(-1.12%)
Jun 11, 2014 20.75 20.75 20.58 20.60 12,175 -0.19(-0.91%)
Jun 10, 2014 20.84 20.90 20.79 20.79 9,227 +0.03(+0.14%)
Jun 06, 2014 20.54 20.80 20.48 20.76 40,114 +0.31(+1.52%)
Jun 05, 2014 20.63 20.63 20.41 20.45 23,486 -0.04(-0.18%)
Jun 04, 2014 20.54 20.57 20.38 20.49 13,846 -0.05(-0.26%)
Jun 03, 2014 20.45 20.55 20.44 20.54 6,143 -0.04(-0.19%)
Jun 02, 2014 20.73 20.76 20.55 20.58 7,390 -0.12(-0.58%)
May 30, 2014 20.59 20.73 20.45 20.70 22,261 +0.12(+0.58%)
May 29, 2014 20.44 20.59 20.44 20.58 28,564 +0.16(+0.78%)
May 28, 2014 20.38 20.50 20.34 20.42 6,264 -0.01(-0.04%)
May 27, 2014 20.45 20.51 20.37 20.43 21,604 +0.01(+0.04%)
May 23, 2014 20.31 20.42 20.42 20.42 14,800 +0.05(+0.24%)
May 22, 2014 20.39 20.51 20.29 20.37 10,170 +0.07(+0.36%)
May 21, 2014 20.27 20.33 20.26 20.30 10,408 +0.04(+0.20%)
May 20, 2014 20.36 20.36 20.25 20.26 14,652 -0.02(-0.10%)
May 19, 2014 20.33 20.33 20.26 20.28 15,690 +0.02(+0.09%)
May 16, 2014 20.29 20.29 20.20 20.26 4,624 -0.04(-0.18%)
May 15, 2014 20.31 20.31 20.26 20.30 8,896 -0.01(-0.05%)
May 14, 2014 20.30 20.46 20.30 20.31 7,759 +0.01(+0.05%)
May 13, 2014 20.32 20.32 20.30 20.30 8,890 -0.03(-0.14%)
May 12, 2014 20.30 20.36 20.19 20.33 30,134 +0.09(+0.44%)
May 09, 2014 20.18 20.30 20.15 20.24 22,766 +0.09(+0.45%)
May 08, 2014 20.10 20.27 20.10 20.15 12,208 -0.11(-0.54%)
May 07, 2014 20.07 20.27 20.07 20.26 29,833 +0.20(+1.00%)
May 06, 2014 20.10 20.15 20.00 20.06 13,123 -0.03(-0.15%)
May 05, 2014 20.08 20.10 20.01 20.09 10,390 +0.05(+0.23%)
May 02, 2014 20.10 20.16 20.04 20.04 107,791 -0.10(-0.48%)
May 01, 2014 20.07 20.14 19.95 20.14 35,685 +0.12(+0.60%)
Apr 30, 2014 19.90 20.03 19.90 20.02 8,016 +0.07(+0.35%)
Apr 29, 2014 19.99 20.00 19.92 19.95 8,809 -0.04(-0.20%)
Apr 28, 2014 19.92 20.01 19.91 19.99 7,224 +0.14(+0.71%)
Apr 25, 2014 19.93 19.93 19.83 19.85 16,603 -0.04(-0.20%)
Apr 24, 2014 20.03 20.06 19.86 19.89 40,870 -0.10(-0.50%)
Apr 23, 2014 19.94 19.99 19.87 19.99 6,524 +0.09(+0.45%)
Apr 22, 2014 19.87 19.92 19.87 19.90 7,817 +0.04(+0.20%)
Apr 21, 2014 19.83 19.92 19.83 19.86 3,376 +0.03(+0.15%)
Apr 17, 2014 19.97 19.83 19.83 19.83 11,400 -0.07(-0.35%)
Apr 16, 2014 19.85 19.93 19.82 19.90 8,891 +0.08(+0.40%)
Apr 15, 2014 19.80 19.85 19.63 19.82 8,143 -0.06(-0.30%)
Apr 14, 2014 19.87 19.88 19.80 19.88 6,434 +0.02(+0.10%)
Apr 11, 2014 19.80 19.87 19.86 19.86 6,056 -0.11(-0.55%)
Apr 10, 2014 20.03 20.09 19.96 19.97 11,632 -0.07(-0.35%)
Apr 09, 2014 20.03 20.05 19.94 20.04 9,623 +0.09(+0.45%)
Apr 08, 2014 19.99 19.99 19.90 19.95 6,468 +0.03(+0.15%)
Apr 07, 2014 20.03 20.03 19.90 19.92 11,898 -0.05(-0.25%)
Apr 04, 2014 20.05 20.05 19.93 19.97 11,349 +0.01(+0.06%)
Apr 03, 2014 19.74 19.98 19.74 19.96 16,364 +0.04(+0.19%)
Apr 02, 2014 19.84 19.98 19.78 19.92 9,999 +0.07(+0.35%)
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.