Skip to main content

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

14.58 +0.25 (+1.74%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 14.55 14.70 14.51 14.58 9,190 +0.25(+1.74%)
Mar 27, 2024 14.39 14.79 14.17 14.33 22,033 +0.04(+0.28%)
Mar 26, 2024 14.09 14.43 13.98 14.29 24,812 +0.27(+1.93%)
Mar 25, 2024 14.04 14.04 13.90 14.02 10,282 +0.07(+0.50%)
Mar 22, 2024 13.87 14.05 13.78 13.95 9,782 +0.02(+0.14%)
Mar 21, 2024 14.09 14.09 13.79 13.93 12,614 -0.15(-1.07%)
Mar 20, 2024 13.79 14.10 13.55 14.08 15,528 +0.57(+4.22%)
Mar 19, 2024 13.39 13.61 13.39 13.51 6,037 +0.11(+0.82%)
Mar 18, 2024 13.35 13.49 13.35 13.40 10,799 -0.05(-0.41%)
Mar 15, 2024 13.45 13.54 13.39 13.46 4,500 +0.15(+1.17%)
Mar 14, 2024 13.56 13.56 13.30 13.30 10,255 -0.26(-1.92%)
Mar 13, 2024 13.70 13.70 13.55 13.56 4,369 -0.15(-1.07%)
Mar 12, 2024 13.69 13.73 13.63 13.71 14,384 +0.03(+0.20%)
Mar 11, 2024 13.70 13.70 13.60 13.68 5,541 +0.11(+0.81%)
Mar 08, 2024 13.55 13.64 13.55 13.57 6,389 +0.03(+0.22%)
Mar 07, 2024 13.54 13.55 13.49 13.54 14,710 +0.06(+0.42%)
Mar 06, 2024 13.45 13.50 13.43 13.48 6,259 +0.13(+1.00%)
Mar 05, 2024 13.35 13.42 13.35 13.35 8,765 -0.01(-0.07%)
Mar 04, 2024 13.36 13.38 13.26 13.36 7,552 +0.04(+0.30%)
Mar 01, 2024 13.14 13.44 13.14 13.32 15,571 +0.01(+0.07%)
Feb 29, 2024 13.32 13.38 13.28 13.31 11,403 +0.04(+0.31%)
Feb 28, 2024 13.30 13.47 13.20 13.27 22,415 -0.07(-0.49%)
Feb 27, 2024 13.38 13.41 13.13 13.34 9,399 +0.28(+2.11%)
Feb 26, 2024 13.25 13.25 13.06 13.06 12,904 -0.14(-1.06%)
Feb 23, 2024 13.25 13.28 13.18 13.20 7,921 -0.01(-0.08%)
Feb 22, 2024 13.56 13.56 13.21 13.21 16,381 -0.18(-1.34%)
Feb 21, 2024 13.27 13.48 13.24 13.39 7,735 +0.17(+1.29%)
Feb 20, 2024 13.26 13.37 13.20 13.22 9,995 -0.03(-0.23%)
Feb 16, 2024 13.19 13.31 13.19 13.25 7,432 -0.05(-0.37%)
Feb 15, 2024 13.35 13.35 13.25 13.30 10,663 +0.07(+0.53%)
Feb 14, 2024 13.32 13.37 13.21 13.23 5,417 +0.06(+0.46%)
Feb 13, 2024 13.18 13.20 13.15 13.17 11,542 -0.22(-1.68%)
Feb 12, 2024 13.27 13.44 13.27 13.39 17,911 +0.11(+0.79%)
Feb 09, 2024 13.31 13.37 13.26 13.29 8,598 -0.10(-0.75%)
Feb 08, 2024 13.34 13.39 13.25 13.39 12,989 -0.03(-0.22%)
Feb 07, 2024 13.36 13.43 13.30 13.42 11,192 +0.10(+0.75%)
Feb 06, 2024 13.26 13.42 13.25 13.32 9,497 +0.06(+0.45%)
Feb 05, 2024 13.35 13.40 13.25 13.26 18,396 -0.18(-1.34%)
Feb 02, 2024 13.33 13.46 13.25 13.44 28,826 +0.04(+0.34%)
Feb 01, 2024 13.38 13.46 13.30 13.39 9,637 +0.06(+0.45%)
Jan 31, 2024 13.27 13.39 13.27 13.34 10,178 +0.03(+0.19%)
Jan 30, 2024 13.20 13.31 13.20 13.31 16,944 +0.01(+0.07%)
Jan 29, 2024 13.11 13.33 13.11 13.30 15,045 +0.12(+0.91%)
Jan 26, 2024 13.07 13.27 13.07 13.18 8,678 +0.08(+0.60%)
Jan 25, 2024 13.15 13.19 13.00 13.10 18,067 +0.10(+0.78%)
Jan 24, 2024 13.19 13.19 13.00 13.00 17,658 -0.08(-0.61%)
Jan 23, 2024 13.06 13.08 13.00 13.08 12,316 +0.03(+0.23%)
Jan 22, 2024 13.05 13.19 13.02 13.05 12,047 +0.03(+0.23%)
Jan 19, 2024 13.10 13.10 12.99 13.02 15,273 -0.04(-0.31%)
Jan 18, 2024 13.11 13.13 13.05 13.06 10,282 -0.04(-0.31%)
Jan 17, 2024 13.10 13.23 13.10 13.10 16,199 -0.06(-0.46%)
Jan 16, 2024 13.52 13.52 13.14 13.16 11,937 -0.15(-1.16%)
Jan 12, 2024 13.33 13.40 13.27 13.31 12,570 +0.04(+0.34%)
Jan 11, 2024 13.35 13.35 13.22 13.27 8,734 -0.11(-0.82%)
Jan 10, 2024 13.38 13.40 13.28 13.38 10,075 +0.01(+0.07%)
Jan 09, 2024 13.31 13.58 13.30 13.37 11,526 +0.01(+0.11%)
Jan 08, 2024 13.21 13.41 13.21 13.36 6,423 +0.14(+1.10%)
Jan 05, 2024 13.21 13.32 13.16 13.21 14,187 +0.06(+0.46%)
Jan 04, 2024 13.27 13.28 13.12 13.15 10,711 +0.00(+0.00%)
Jan 03, 2024 13.15 13.22 13.09 13.15 8,631 -0.04(-0.30%)
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.