Finance Home - My Yahoo - Yahoo! - Help

Wednesday, November 25, 2009, 1:06AM ET - U.S. Markets open in 8 hours and 24 minutes. Dow  0.16% Nasdaq  0.31%

The Gabelli Global Utility & Income Trust (GLU)

On Nov 24: 18.958   0.213 (1.11%)

MORE ON GLU

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 24-Nov-09 19.20 19.20 18.81 18.96 15,000 18.96 23-Nov-09 19.00 19.64 18.88 19.17 12,200 19.17 20-Nov-09 18.92 18.92 18.81 18.81 8,000 18.81 19-Nov-09 18.92 18.92 18.80 18.88 14,100 18.88 18-Nov-09 18.80 19.00 18.53 18.92 27,700 18.92 17-Nov-09 18.28 18.88 18.28 18.62 11,100 18.62 16-Nov-09 18.00 18.14 18.00 18.13 3,200 18.13 13-Nov-09 17.84 18.46 17.84 18.00 6,600 18.00 12-Nov-09 18.60 18.60 17.76 17.88 11,900 17.88 11-Nov-09 18.45 18.98 18.10 18.33 5,800 18.33 10-Nov-09 18.75 19.22 18.45 18.59 38,800 18.59 10-Nov-09 $ 0.10 Dividend 9-Nov-09 18.80 19.40 18.80 19.25 5,900 19.15 6-Nov-09 18.50 19.70 18.50 18.80 4,900 18.70 5-Nov-09 17.84 18.63 17.69 18.63 11,100 18.53 4-Nov-09 17.68 17.93 17.60 17.87 3,300 17.78 3-Nov-09 18.10 18.10 17.60 17.70 6,200 17.61 2-Nov-09 18.12 18.12 17.80 18.10 11,100 18.01 30-Oct-09 18.97 19.10 18.13 18.13 9,700 18.04 29-Oct-09 19.10 19.75 18.99 19.17 33,200 19.07 28-Oct-09 18.55 19.11 18.33 18.63 12,700 18.53 27-Oct-09 19.20 19.20 18.51 18.64 7,600 18.54 26-Oct-09 18.82 18.95 18.65 18.77 6,100 18.67 23-Oct-09 19.34 19.34 18.49 18.82 4,600 18.72 22-Oct-09 18.91 19.15 18.62 18.99 7,900 18.89 21-Oct-09 18.99 19.05 18.90 19.02 8,100 18.92 20-Oct-09 19.18 19.61 18.89 18.90 12,200 18.80 19-Oct-09 18.75 19.56 18.56 19.20 12,900 19.10 16-Oct-09 19.63 19.63 18.71 18.96 6,400 18.86 15-Oct-09 18.53 18.75 18.48 18.75 3,200 18.65 14-Oct-09 18.38 18.63 18.38 18.52 13,000 18.42 14-Oct-09 $ 0.10 Dividend 13-Oct-09 18.35 18.35 18.07 18.35 3,700 18.16 12-Oct-09 18.45 18.74 18.30 18.45 2,900 18.25 9-Oct-09 18.75 19.03 18.70 18.85 4,800 18.65 8-Oct-09 18.66 18.75 18.65 18.65 10,900 18.45 7-Oct-09 18.05 19.00 18.00 18.61 16,000 18.41 6-Oct-09 18.17 18.20 17.98 18.20 16,900 18.01 5-Oct-09 17.83 17.83 17.70 17.82 7,900 17.63 2-Oct-09 17.89 17.89 17.74 17.74 7,600 17.55 1-Oct-09 17.76 18.14 17.16 17.97 23,600 17.78 30-Sep-09 17.98 17.99 17.75 17.80 9,000 17.61 29-Sep-09 17.89 18.00 17.85 18.00 1,400 17.81 28-Sep-09 17.56 18.15 17.56 17.75 11,100 17.56 25-Sep-09 17.91 17.91 17.40 17.50 5,700 17.31 24-Sep-09 17.70 17.85 17.56 17.74 4,600 17.55 23-Sep-09 18.10 18.20 17.46 17.89 11,200 17.70 22-Sep-09 17.81 18.20 17.75 17.87 13,200 17.68 21-Sep-09 17.58 17.74 17.55 17.74 3,500 17.55 18-Sep-09 17.86 17.86 17.28 17.64 35,200 17.45 17-Sep-09 18.04 18.19 17.56 17.56 13,900 17.37 16-Sep-09 18.20 18.20 17.65 18.00 13,700 17.81 15-Sep-09 18.03 18.56 17.22 18.00 24,500 17.81 14-Sep-09 17.48 18.46 17.27 17.76 8,600 17.57 14-Sep-09 $ 0.10 Dividend 11-Sep-09 17.48 17.74 17.47 17.50 6,700 17.22 10-Sep-09 17.40 17.95 17.38 17.59 14,900 17.30 9-Sep-09 17.67 17.75 17.20 17.23 5,800 16.95 8-Sep-09 18.00 18.00 17.29 17.70 4,400 17.41 4-Sep-09 17.10 18.19 16.61 18.19 5,600 17.89 3-Sep-09 16.97 17.70 16.60 17.70 2,600 17.41 2-Sep-09 16.49 16.89 16.31 16.61 20,100 16.34 1-Sep-09 17.07 17.08 17.05 17.08 4,500 16.80 31-Aug-09 16.88 17.09 16.86 17.08 7,700 16.80 28-Aug-09 17.17 17.17 16.69 16.89 19,600 16.62 27-Aug-09 17.65 17.65 17.17 17.17 7,800 16.89 26-Aug-09 17.50 17.80 17.50 17.60 2,500 17.31 25-Aug-09 17.61 18.07 17.42 17.50 20,100 17.22 24-Aug-09 17.84 17.84 17.50 17.61 11,700 17.32 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions