UK markets close in 5 hours 29 minutes

The Gabelli Global Utility & Income Trust (GLU)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
16.52-0.06 (-0.36%)
At close: 03:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 May 202216.7316.8116.5016.5216.5212,900
16 May 202216.7516.9416.5016.5816.5820,600
13 May 202216.5016.7016.5016.7016.706,100
13 May 20220.1 Dividend
12 May 202216.5316.6216.3916.4916.3916,500
11 May 202216.8017.1816.4216.5316.4327,000
10 May 202217.3317.3317.1017.2917.1917,100
09 May 202217.0017.2217.0017.0416.9426,300
06 May 202217.2617.3317.0117.2717.1712,200
05 May 202217.5417.5417.2617.3517.2422,100
04 May 202217.2717.7017.2717.7017.5913,900
03 May 202217.1717.4817.1517.4417.3341,500
02 May 202217.1117.4517.0017.1817.0815,400
29 Apr 202217.8417.8417.5017.5117.406,800
28 Apr 202217.8117.8517.6517.8517.7410,100
27 Apr 202217.8917.9217.7017.7017.597,400
26 Apr 202218.2618.3617.8817.8817.7712,200
25 Apr 202218.4618.4618.2118.3818.2711,000
22 Apr 202218.9418.9418.5018.5818.4714,700
21 Apr 202219.3019.3318.8218.9518.8411,900
20 Apr 202219.2019.2919.1419.2919.1712,600
19 Apr 202218.9019.1018.8219.0718.9511,500
18 Apr 202218.8318.9818.8018.9018.7912,900
14 Apr 202218.9518.9518.7518.8918.7810,900
13 Apr 202219.0719.2718.9218.9518.8428,000
13 Apr 20220.1 Dividend
12 Apr 202220.2520.2519.0519.3519.1357,600
11 Apr 202220.1920.2920.1720.1819.956,100
08 Apr 202220.1520.1520.1520.1519.921,100
07 Apr 202220.2020.3920.1020.2620.039,500
06 Apr 202220.2120.2120.0020.0319.819,600
05 Apr 202220.0020.2220.0020.2219.992,200
04 Apr 202219.8619.9819.8619.9619.743,000
01 Apr 202219.6519.9419.6419.8619.643,800
31 Mar 202219.6119.7619.6019.6019.384,800
30 Mar 202219.5319.6119.4319.5219.303,300
29 Mar 202219.3019.5019.3019.4219.203,700
28 Mar 202219.1119.4219.0919.3119.098,600
25 Mar 202219.2519.4919.1419.3819.164,400
24 Mar 202219.6019.6019.0519.2018.986,200
23 Mar 202219.3119.3118.9219.1118.908,900
22 Mar 202218.8919.6118.8919.6019.3813,600
21 Mar 202218.8419.6318.8418.9318.729,500
18 Mar 202218.9018.9918.7718.8418.633,100
17 Mar 202218.6518.8618.5118.8618.653,300
16 Mar 202218.3718.8818.1818.6418.4311,000
16 Mar 20220.1 Dividend
15 Mar 202218.5018.9618.1618.5618.2521,700
14 Mar 202219.1419.2818.1918.4918.1825,500
11 Mar 202219.3819.3819.0319.0518.742,300
10 Mar 202219.5119.7018.9619.2818.9612,600
09 Mar 202219.2119.7119.2119.5319.214,200
08 Mar 202219.6119.6118.9519.1818.8619,900
07 Mar 202219.5019.6319.2719.3018.989,500
04 Mar 202219.5019.7119.5019.6819.353,200
03 Mar 202219.4219.6819.2719.5219.204,400
02 Mar 202219.3719.6819.3419.3419.026,700
01 Mar 202219.3019.6919.2519.2618.9410,000
28 Feb 202219.5319.5319.3019.4619.146,200
25 Feb 202219.2119.4419.1919.3819.065,200
24 Feb 202219.2019.2418.9019.2018.889,800
23 Feb 202219.4519.6319.4319.6319.3113,100
22 Feb 202219.4319.7119.2019.2018.889,100
18 Feb 202219.9419.9419.5119.8119.486,000
17 Feb 202219.4019.6619.3119.6619.345,400
16 Feb 202219.3519.7319.3419.6819.353,900
15 Feb 202219.2119.3519.1819.3519.0310,200
14 Feb 202219.5919.5919.1819.1818.869,400
11 Feb 202219.6519.7219.5919.6219.304,300
10 Feb 202219.8119.8219.6519.6519.337,300
10 Feb 20220.1 Dividend
09 Feb 202220.1020.1019.7520.0619.635,700
08 Feb 202219.5919.9619.5519.8319.4110,000
07 Feb 202219.6019.6919.2619.6519.2318,700
04 Feb 202219.8519.9519.4519.6319.2115,600
03 Feb 202219.9920.0019.7519.7519.3320,300
02 Feb 202219.9620.1319.9020.0619.6314,200
01 Feb 202219.7620.0519.7219.8919.466,100
31 Jan 202219.7019.9419.5119.7319.3149,400
28 Jan 202219.8519.9819.5019.6119.19152,300
27 Jan 202219.9520.1119.6419.6419.2245,200
26 Jan 202219.9820.1819.9020.0219.599,800
25 Jan 202219.7020.1519.6519.9219.498,400
24 Jan 202220.7821.0419.7520.1619.7315,400
21 Jan 202221.5321.5320.5820.7420.305,800
20 Jan 202221.0422.1821.0221.1320.6845,000
19 Jan 202220.9421.3020.7520.9120.466,800
18 Jan 202222.1822.1820.6620.9020.45115,500
14 Jan 202221.2821.8520.8521.5021.0415,600
13 Jan 202221.3721.3721.2821.2820.824,100
13 Jan 20220.1 Dividend
12 Jan 202221.3921.3921.0821.2820.737,500
11 Jan 202221.3421.3420.8721.3320.773,800
10 Jan 202220.9121.0520.5920.9920.445,200
07 Jan 202221.1221.3421.0521.1220.577,000
06 Jan 202221.2021.3820.9921.1920.644,900
05 Jan 202221.3521.3821.0521.0520.504,300
04 Jan 202221.1321.3321.0421.3220.773,300
03 Jan 202221.0621.3021.0021.2320.688,400
31 Dec 202120.9721.1720.9121.0520.509,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...