Australia markets closed

The Gabelli Global Utility & Income Trust (GLU)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
13.45+0.10 (+0.75%)
At close: 03:59PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 202413.4313.5613.3613.4513.453,900
16 Apr 202413.7013.7013.3513.3513.356,900
15 Apr 202413.9513.9513.3913.4213.4211,800
15 Apr 20240.1 Dividend
12 Apr 202413.9714.9313.3213.5713.4712,600
11 Apr 202413.8214.2313.8213.9513.8518,700
10 Apr 202414.6014.7014.1514.2314.1317,200
09 Apr 202414.8414.8614.7014.7014.599,100
08 Apr 202414.9414.9914.7014.7014.596,200
05 Apr 202414.8714.9914.7614.9014.7916,700
04 Apr 202414.7114.9514.7114.9414.8316,700
03 Apr 202414.6414.6914.6014.6714.568,200
02 Apr 202414.6414.6914.5314.6114.506,200
01 Apr 202414.6514.7314.5214.7014.5927,800
28 Mar 202414.5514.7014.5114.5814.479,200
27 Mar 202414.3914.7914.1714.3314.2222,000
26 Mar 202414.0914.4313.9814.2914.1824,800
25 Mar 202414.0414.0413.9014.0213.9210,300
22 Mar 202413.8714.0513.7813.9513.859,800
21 Mar 202414.0914.0913.7913.9313.8312,600
20 Mar 202413.7914.1013.5514.0813.9815,500
19 Mar 202413.3913.6113.3913.5113.416,000
18 Mar 202413.3513.4913.3513.4013.3010,800
15 Mar 202413.4513.5413.3913.4613.364,500
14 Mar 202413.5613.5613.3013.3013.2010,300
13 Mar 202413.7013.7013.5513.5613.464,400
13 Mar 20240.1 Dividend
12 Mar 202413.6913.7313.6313.7113.5114,400
11 Mar 202413.7013.7013.6013.6813.485,500
08 Mar 202413.5513.6413.5513.5713.376,400
07 Mar 202413.5413.5513.4913.5413.3414,700
06 Mar 202413.4513.5013.4313.4813.286,300
05 Mar 202413.3513.4213.3513.3513.158,800
04 Mar 202413.3613.3813.2613.3613.167,600
01 Mar 202413.1413.4413.1413.3213.1315,600
29 Feb 202413.3213.3813.2813.3113.1211,400
28 Feb 202413.3013.4713.2013.2713.0822,400
27 Feb 202413.3813.4113.1313.3413.159,400
26 Feb 202413.2513.2513.0613.0612.8712,900
23 Feb 202413.2513.2813.1813.2013.017,900
22 Feb 202413.5613.5613.2113.2113.0216,300
21 Feb 202413.2713.4813.2413.3913.197,700
20 Feb 202413.2613.3713.2013.2213.0310,000
16 Feb 202413.1913.3113.1913.2513.067,400
15 Feb 202413.3513.3513.2513.3013.1110,700
14 Feb 202413.3213.3713.2113.2313.045,400
13 Feb 202413.1813.2013.1513.1712.9811,500
13 Feb 20240.1 Dividend
12 Feb 202413.2713.4413.2713.4013.1117,900
09 Feb 202413.3113.3713.2613.2913.008,600
08 Feb 202413.3413.3913.2513.3913.1013,000
07 Feb 202413.3613.4313.3013.4213.1311,200
06 Feb 202413.2613.4213.2513.3213.039,500
05 Feb 202413.3513.4013.2513.2612.9718,400
02 Feb 202413.3313.4613.2513.4413.1428,800
01 Feb 202413.3813.4613.3013.4013.119,600
31 Jan 202413.2713.3913.2713.3413.0510,200
30 Jan 202413.2013.3113.2013.3113.0216,900
29 Jan 202413.1113.3313.1113.3013.0115,000
26 Jan 202413.0713.2713.0713.1812.898,700
25 Jan 202413.1513.1913.0013.1012.8118,100
24 Jan 202413.1913.1913.0013.0012.7117,700
23 Jan 202413.0613.0813.0013.0812.7912,300
22 Jan 202413.0513.1913.0213.0512.7612,000
19 Jan 202413.1013.1012.9913.0212.7315,300
18 Jan 202413.1113.1313.0513.0612.7710,300
17 Jan 202413.1013.2313.1013.1012.8116,200
16 Jan 202413.5213.5213.1413.1612.8711,900
16 Jan 20240.1 Dividend
12 Jan 202413.3313.4013.2713.3212.9312,600
11 Jan 202413.3513.3513.2213.2712.888,700
10 Jan 202413.3913.4013.2813.3812.9910,100
09 Jan 202413.3113.5813.3013.3712.9811,500
08 Jan 202413.2113.4113.2113.3612.976,400
05 Jan 202413.2113.3213.1613.2112.8214,200
04 Jan 202413.2713.2813.1213.1512.7610,700
03 Jan 202413.1513.2213.0913.1512.768,600
02 Jan 202413.2013.2613.1113.1912.8012,000
29 Dec 202313.2813.2813.1313.1812.799,100
28 Dec 202313.0613.2213.0613.1912.8034,600
27 Dec 202312.9613.4712.9613.2012.8131,000
26 Dec 202313.2513.4013.2013.2012.8120,100
22 Dec 202313.6713.6713.0013.3212.9331,000
21 Dec 202313.8413.8413.1813.3913.0017,100
20 Dec 202313.7313.7313.3213.6313.2312,400
19 Dec 202313.7913.7913.4213.7313.3310,900
18 Dec 202313.6713.7413.5513.6413.249,000
15 Dec 202313.4513.7613.4213.5013.1015,900
14 Dec 202313.3513.6213.3513.5913.1921,800
14 Dec 20230.1 Dividend
13 Dec 202313.3113.3213.1413.2312.7514,000
12 Dec 202313.0613.2512.9913.0612.588,400
11 Dec 202312.9113.0412.9112.9712.4912,500
08 Dec 202313.0413.3512.9213.0812.6029,500
07 Dec 202313.4213.4212.9513.2912.8021,000
06 Dec 202313.0713.6913.0713.2112.7313,300
05 Dec 202313.2513.3013.0813.2612.7739,600
04 Dec 202313.0013.1612.9213.1012.6215,800
01 Dec 202312.7713.0612.7713.0012.5210,000
30 Nov 202312.7412.9912.6912.8712.4016,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...