Finance Home - My Yahoo - Yahoo! - Help

Wednesday, February 10, 2010, 11:45AM ET - U.S. Markets close in 4 hours and 15 minutes. Dow  0.37% Nasdaq  0.55%

The Gabelli Global Utility & Income Trust (GLU)

At 11:11AM ET: 18.26   0.15 (0.83%)

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* 9-Feb-10 17.99 18.11 17.98 18.11 3,400 18.11 9-Feb-10 $ 0.10 Dividend 8-Feb-10 17.89 17.99 17.50 17.98 19,400 17.88 5-Feb-10 18.38 18.38 17.80 17.96 15,100 17.86 4-Feb-10 18.89 18.92 18.15 18.39 11,200 18.29 3-Feb-10 19.01 19.41 18.93 18.93 3,000 18.82 2-Feb-10 18.85 19.04 18.71 19.00 4,100 18.89 1-Feb-10 19.07 19.07 18.19 18.75 13,800 18.65 29-Jan-10 19.45 19.45 18.90 19.15 34,000 19.04 28-Jan-10 20.00 20.00 19.50 19.50 8,600 19.39 27-Jan-10 20.06 20.10 19.79 20.00 7,300 19.89 26-Jan-10 20.00 20.15 19.90 20.14 8,700 20.03 25-Jan-10 20.35 20.35 19.71 20.00 20,300 19.89 22-Jan-10 20.32 20.39 20.20 20.35 5,300 20.24 21-Jan-10 20.20 20.35 19.91 20.30 15,600 20.19 20-Jan-10 19.91 20.56 19.80 20.35 7,400 20.24 19-Jan-10 20.47 20.47 19.90 20.02 10,100 19.91 15-Jan-10 20.19 20.44 19.93 20.13 16,100 20.02 14-Jan-10 20.15 20.60 20.01 20.28 10,100 20.17 13-Jan-10 20.44 20.55 20.21 20.50 10,900 20.39 12-Jan-10 20.28 20.48 20.16 20.37 8,200 20.26 12-Jan-10 $ 0.10 Dividend 11-Jan-10 20.60 20.62 20.14 20.42 10,800 20.21 8-Jan-10 20.50 20.63 20.35 20.60 13,900 20.39 7-Jan-10 20.70 20.99 20.50 20.59 11,400 20.38 6-Jan-10 20.86 21.09 20.12 20.93 22,800 20.71 5-Jan-10 19.74 20.49 19.74 20.48 6,900 20.27 4-Jan-10 19.55 19.85 19.41 19.74 6,700 19.53 31-Dec-09 20.31 20.31 19.42 19.42 7,400 19.22 30-Dec-09 20.45 20.45 20.01 20.16 10,700 19.95 29-Dec-09 20.00 20.35 19.90 20.08 15,400 19.87 28-Dec-09 20.11 20.35 19.90 20.26 18,500 20.05 24-Dec-09 20.10 20.25 20.09 20.25 2,600 20.04 23-Dec-09 20.10 20.10 19.85 20.10 7,000 19.89 22-Dec-09 20.25 20.32 20.00 20.16 13,400 19.95 21-Dec-09 20.21 20.66 20.21 20.29 7,300 20.08 18-Dec-09 19.85 20.40 19.85 20.17 10,800 19.96 17-Dec-09 20.45 20.45 19.95 19.95 17,000 19.74 16-Dec-09 20.72 20.72 20.02 20.21 11,500 20.00 15-Dec-09 20.70 21.26 20.22 20.65 29,400 20.43 14-Dec-09 19.80 20.63 19.80 20.50 18,800 20.29 11-Dec-09 20.30 20.76 19.81 19.81 15,900 19.60 10-Dec-09 19.99 20.10 19.85 20.05 4,900 19.84 10-Dec-09 $ 0.10 Dividend 9-Dec-09 20.11 20.23 19.88 20.10 14,200 19.79 8-Dec-09 20.50 20.83 19.99 20.20 21,700 19.89 7-Dec-09 20.25 21.46 20.25 20.38 23,700 20.07 4-Dec-09 20.00 20.66 19.79 20.27 21,400 19.96 3-Dec-09 19.85 19.85 19.14 19.79 18,800 19.49 2-Dec-09 19.75 19.75 19.10 19.26 9,600 18.96 1-Dec-09 19.17 19.65 19.10 19.65 17,000 19.35 30-Nov-09 19.05 19.17 19.05 19.10 13,200 18.81 27-Nov-09 19.15 19.34 18.68 19.15 64,700 18.86 25-Nov-09 19.05 19.25 18.72 19.25 5,500 18.95 24-Nov-09 19.20 19.20 18.81 18.96 15,000 18.67 23-Nov-09 19.00 19.64 18.88 19.17 12,200 18.88 20-Nov-09 18.92 18.92 18.81 18.81 8,000 18.52 19-Nov-09 18.92 18.92 18.80 18.88 14,100 18.59 18-Nov-09 18.80 19.00 18.53 18.92 27,700 18.63 17-Nov-09 18.28 18.88 18.28 18.62 11,100 18.33 16-Nov-09 18.00 18.14 18.00 18.13 3,200 17.85 13-Nov-09 17.84 18.46 17.84 18.00 6,600 17.72 12-Nov-09 18.60 18.60 17.76 17.88 11,900 17.61 11-Nov-09 18.45 18.98 18.10 18.33 5,800 18.05 10-Nov-09 18.75 19.22 18.45 18.59 10,000 18.30 10-Nov-09 $ 0.10 Dividend 9-Nov-09 18.80 19.40 18.80 19.25 5,900 18.86 6-Nov-09 18.50 19.70 18.50 18.80 4,900 18.42 5-Nov-09 17.84 18.63 17.69 18.63 11,100 18.25 4-Nov-09 17.68 17.93 17.60 17.87 3,300 17.50 * 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