Advertisement
Advertisement
U.S. Markets close in 3 hrs 16 mins
Advertisement
Advertisement
Advertisement
Advertisement

The Gabelli Global Utility & Income Trust (GLU)

NYSE - NYSE Delayed Price. Currency in USD
14.73-0.16 (-1.07%)
As of 12:23PM EST. Market open.
Advertisement
Advertisement
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 202314.8814.8814.7214.7314.736,368
Feb 03, 202315.0215.0214.8714.8914.8911,400
Feb 02, 202315.0915.1414.9815.0415.0418,900
Feb 01, 202314.8615.1214.7915.0615.0616,200
Jan 31, 202314.7314.8614.6314.8614.8613,400
Jan 30, 202314.7314.7814.6114.6814.6823,200
Jan 27, 202314.8614.9014.8314.8414.8412,800
Jan 26, 202314.8814.8814.8214.8814.8834,700
Jan 25, 202314.6514.8514.6514.8314.8325,200
Jan 24, 202315.2315.2314.7714.8114.8134,400
Jan 23, 202314.8414.8714.6714.8314.8321,500
Jan 20, 202314.6914.7014.6014.6314.6335,900
Jan 19, 202314.7014.7414.6514.6514.6530,300
Jan 18, 202314.8714.8714.7114.7214.7237,200
Jan 17, 202314.7714.8114.7014.7614.7619,300
Jan 13, 202314.7214.7914.7014.7614.7633,700
Jan 12, 202314.8514.9314.8514.8714.8742,100
Jan 11, 202314.8614.9614.8314.8814.8816,000
Jan 10, 202314.8214.8814.7014.8214.8220,100
Jan 09, 202314.7215.0314.7114.8214.8224,300
Jan 06, 202314.5214.8314.4314.7814.7844,200
Jan 05, 202314.4614.4714.1514.3914.3911,800
Jan 04, 202314.3314.4314.2914.3814.3826,700
Jan 03, 202314.2514.3214.0314.3214.3245,900
Dec 30, 202214.2514.2614.0214.0814.088,200
Dec 29, 202214.1114.1914.0114.1214.1230,900
Dec 28, 202214.2114.2814.0214.0414.0426,300
Dec 27, 202214.1014.2614.1014.1614.168,100
Dec 23, 202213.8414.1713.8414.1614.1625,200
Dec 22, 202214.3114.3114.0214.1214.1215,500
Dec 21, 202214.2614.4314.0014.3314.3326,600
Dec 20, 202214.2414.2814.1514.2414.249,500
Dec 19, 202214.2914.3714.1914.2314.2310,800
Dec 16, 202214.4914.4914.2014.3114.3122,200
Dec 15, 202214.4814.5414.3914.5414.5414,500
Dec 14, 202214.8714.9914.2714.5214.5223,700
Dec 13, 202214.8014.9614.5114.8714.8718,100
Dec 12, 202214.5914.6514.5314.6414.6413,300
Dec 09, 202214.7114.7514.4114.5014.5020,200
Dec 08, 202214.5714.7714.5714.6714.6714,200
Dec 07, 202214.8214.8614.6714.6814.689,000
Dec 06, 202215.0215.2214.8114.8314.8313,600
Dec 05, 202215.4915.4914.7614.9814.9819,700
Dec 02, 202215.2115.5115.2115.2715.275,200
Dec 01, 202215.3415.4015.2715.3815.384,600
Nov 30, 202214.8415.2314.7615.1515.1515,000
Nov 29, 202214.9615.0414.8014.8514.8521,000
Nov 28, 202215.0715.0714.9115.0115.018,500
Nov 25, 202215.0915.0914.9515.0815.085,700
Nov 23, 202214.8915.0014.8414.9914.997,300
Nov 22, 202215.0815.0814.7014.7814.7818,800
Nov 21, 202214.5314.7614.5314.6914.699,500
Nov 18, 202214.5114.6114.4314.5914.5914,500
Nov 17, 202214.4814.4814.2514.4014.406,400
Nov 16, 202214.6214.6714.0814.5614.5615,200
Nov 15, 202214.5914.8114.4614.6214.6223,300
Nov 14, 202214.6015.1114.5114.5114.519,300
Nov 11, 202214.7214.8914.6914.8014.809,300
Nov 10, 202214.1514.6414.0714.6314.6326,500
Nov 09, 202214.0014.0413.7613.7813.7812,500
Nov 08, 202213.8914.0713.8114.0014.0010,300
Nov 07, 202213.8213.8513.6513.8013.8011,400
Nov 04, 202213.7514.1313.7513.7913.7910,000
Nov 03, 202213.7513.9213.7013.8013.8010,200
Nov 02, 202214.2614.3713.7813.7913.7916,700
Nov 01, 202214.2514.2514.0614.1514.157,800
Oct 31, 202214.2214.2214.0014.0514.059,600
Oct 28, 202214.1514.3014.1314.2514.2519,800
Oct 27, 202214.1914.2514.0014.1114.1110,900
Oct 26, 202213.8914.1813.8914.1814.184,800
Oct 25, 202213.7713.8713.7313.7913.7923,000
Oct 24, 202213.9414.1413.7113.8713.8711,400
Oct 21, 202213.3313.7313.3313.5713.579,200
Oct 20, 202213.5313.6713.1413.3513.359,400
Oct 19, 202213.5913.7513.5013.5313.5311,400
Oct 18, 202213.8713.9413.5613.7813.787,600
Oct 17, 202213.9413.9413.2413.5813.5828,100
Oct 14, 202213.5214.0013.5214.0014.002,100
Oct 13, 202213.8113.9013.4313.5613.5626,700
Oct 12, 202213.8214.0213.8113.8113.812,900
Oct 11, 202214.1014.1013.8114.0014.003,600
Oct 10, 202213.9714.2213.9114.1114.111,700
Oct 07, 202214.1114.2613.8713.9113.918,900
Oct 06, 202214.2114.8914.1014.3414.346,600
Oct 05, 202214.6015.1314.1714.1914.196,700
Oct 04, 202214.9015.1514.5214.7014.709,200
Oct 03, 202214.0214.3614.0214.3414.3410,300
Sep 30, 202214.0014.0013.9513.9913.994,700
Sep 29, 202214.1414.1813.8813.9613.969,200
Sep 28, 202213.9914.1713.9514.1314.1314,000
Sep 27, 202214.3514.4413.9814.0014.0015,500
Sep 26, 202214.5514.7613.9214.2714.2714,300
Sep 23, 202215.1515.1514.5214.5914.5911,500
Sep 22, 202215.0615.2015.0015.1115.1110,700
Sep 21, 202215.3515.3715.1115.1115.1110,400
Sep 20, 202215.5615.5615.3715.4115.417,900
Sep 19, 202215.6715.7415.4615.4615.4620,000
Sep 16, 202215.9015.9515.6115.7015.708,700
Sep 15, 202215.9016.4715.9015.9315.9318,200
Sep 14, 202216.7016.7016.3116.4916.497,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement