Gabelli Global Utility & Income Trust

GLU_pb
🏛️ 美国 →
50.21
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-28 49.98 49.98 49.98 49.98 0.0M
2023-12-19 50.00 50.05 50.00 50.05 0.0M
2023-12-15 50.05 50.05 50.05 50.05 0.0M
2023-12-14 50.60 50.62 50.54 50.61 0.0M
2023-12-13 50.58 50.58 50.58 50.58 0.0M
2023-12-12 50.66 50.66 50.52 50.52 0.0M
2023-12-11 50.55 50.55 50.55 50.55 0.0M
2023-12-07 50.51 50.70 50.46 50.51 0.0M
2023-12-05 50.46 50.46 50.46 50.46 0.0M
2023-12-01 50.50 50.53 50.47 50.52 0.0M
2023-11-29 50.42 50.42 50.42 50.42 0.0M
2023-11-28 50.41 50.41 50.41 50.41 0.0M
2023-11-27 50.41 50.41 50.40 50.40 0.0M
2023-11-21 50.35 50.38 50.34 50.35 0.0M
2023-11-20 50.35 50.43 50.35 50.35 0.0M
2023-11-16 50.38 50.43 50.29 50.36 0.0M
2023-11-15 50.31 50.32 50.31 50.31 0.0M
2023-11-14 50.31 50.33 50.30 50.31 0.0M
2023-11-13 50.36 50.36 50.28 50.30 0.0M
2023-11-09 50.30 50.30 50.30 50.30 0.0M
2023-11-07 50.32 50.32 50.18 50.26 0.0M
2023-11-06 50.28 50.30 50.28 50.30 0.0M
2023-11-03 50.21 50.31 50.21 50.31 0.0M
2023-11-02 50.21 50.21 50.21 50.21 0.0M
2023-11-01 50.22 50.34 50.19 50.19 0.0M
2023-10-31 50.20 50.24 50.20 50.24 0.0M
2023-10-30 50.20 50.22 50.18 50.18 0.0M
2023-10-27 50.15 50.32 50.15 50.17 0.0M
2023-10-26 50.15 50.18 50.15 50.18 0.0M
2023-10-25 50.14 50.18 50.14 50.18 0.0M
2023-10-24 50.17 50.28 50.07 50.18 0.0M
2023-10-23 50.14 50.14 50.13 50.13 0.0M
2023-10-19 50.16 50.16 50.11 50.11 0.0M
2023-10-18 50.12 50.12 50.08 50.08 0.0M
2023-10-17 50.12 50.20 50.08 50.12 0.0M
2023-10-16 50.12 50.12 50.08 50.08 0.0M
2023-10-13 50.11 50.11 50.09 50.11 0.0M
2023-10-12 50.10 50.10 50.08 50.10 0.0M
2023-10-11 50.05 50.07 50.05 50.07 0.0M
2023-10-10 50.04 50.16 50.00 50.00 0.0M
2023-10-09 50.09 50.15 50.01 50.01 0.0M
2023-10-06 50.04 50.06 50.00 50.01 0.0M
2023-10-05 50.03 50.15 49.96 50.05 0.0M
2023-10-03 49.95 50.09 49.95 50.03 0.0M
2023-10-02 50.02 50.07 49.93 49.93 0.0M
2023-09-29 49.98 50.09 49.95 50.02 0.0M
2023-09-28 49.94 50.01 49.92 49.94 0.0M
2023-09-27 49.88 49.92 49.88 49.91 0.0M
2023-09-26 49.88 49.90 49.86 49.88 0.0M
2023-09-25 49.86 49.92 49.86 49.90 0.0M
2023-09-20 49.88 49.88 49.88 49.88 0.0M
2023-09-19 49.86 49.92 49.83 49.84 0.0M
2023-09-18 49.87 50.28 49.87 49.89 0.0M
2023-09-15 50.34 50.34 50.34 50.34 0.0M
2023-09-14 50.35 50.45 50.33 50.33 0.0M
2023-09-13 50.28 50.28 50.28 50.28 0.0M
2023-09-12 50.31 50.31 50.31 50.31 0.0M
2023-09-11 50.30 50.31 50.29 50.29 0.0M
2023-09-08 50.31 50.36 50.28 50.30 0.0M
2023-09-07 50.30 50.41 50.25 50.28 0.0M
2023-09-06 50.28 50.28 50.28 50.28 0.0M
2023-09-05 50.25 50.29 50.21 50.22 0.0M
2023-09-01 50.26 50.40 50.22 50.27 0.0M
2023-08-31 50.25 50.26 50.17 50.26 0.0M
2023-08-30 50.20 50.20 50.20 50.20 0.0M
2023-08-29 50.29 50.36 50.20 50.21 0.0M
2023-08-28 50.17 50.31 50.17 50.18 0.0M
2023-08-25 49.97 50.20 49.97 50.15 0.0M
2023-08-24 49.99 50.08 49.79 49.97 0.0M
2023-08-23 49.98 50.11 49.96 49.96 0.0M
2023-08-18 49.95 49.98 49.95 49.98 0.0M
2023-08-17 49.95 49.99 49.95 49.99 0.0M
2023-08-15 49.93 49.98 49.91 49.96 0.0M
2023-08-14 49.88 49.88 49.88 49.88 0.0M
2023-08-08 49.87 49.87 49.87 49.87 0.0M
2023-08-07 49.89 49.95 49.87 49.92 0.0M
2023-08-04 49.85 49.85 49.85 49.85 0.0M
2023-08-03 49.87 49.89 49.87 49.89 0.0M
2023-08-02 49.79 49.95 49.79 49.89 0.0M
2023-08-01 49.80 49.83 49.80 49.83 0.0M
2023-07-31 49.79 49.85 49.76 49.77 0.0M
2023-07-28 49.73 49.75 49.73 49.73 0.0M
2023-07-27 49.75 49.75 49.73 49.73 0.0M
2023-07-26 49.83 49.85 49.75 49.82 0.0M
2023-07-25 49.80 49.88 49.72 49.72 0.0M
2023-07-24 49.79 49.79 49.70 49.72 0.0M
2023-07-21 49.78 49.80 49.70 49.75 0.0M
2023-07-20 49.75 49.80 49.75 49.80 0.0M
2023-07-19 49.86 49.86 49.65 49.68 0.0M
2023-07-18 49.67 49.80 49.57 49.60 0.0M
2023-07-17 49.67 49.78 49.66 49.73 0.0M
2023-07-14 49.72 49.72 49.72 49.72 0.0M
2023-07-13 49.80 49.80 49.60 49.60 0.0M
2023-07-10 49.65 49.65 49.65 49.65 0.0M
2023-07-07 49.72 49.84 49.69 49.69 0.0M
2023-07-06 49.61 49.86 49.61 49.77 0.0M
2023-07-05 49.61 49.85 49.61 49.65 0.0M
2023-07-03 49.59 49.60 49.59 49.60 0.0M
2023-06-30 49.57 49.71 49.55 49.59 0.0M
2023-06-29 49.70 49.76 49.53 49.60 0.0M
2023-06-28 49.60 49.60 49.55 49.60 0.0M
2023-06-27 49.92 49.92 49.92 49.92 0.0M
2023-06-26 49.87 49.87 49.72 49.76 0.0M
2023-06-23 49.62 49.62 49.53 49.55 0.0M
2023-06-22 49.50 49.65 49.50 49.60 0.0M
2023-06-21 49.62 49.88 49.25 49.60 0.0M
2023-06-20 49.70 49.81 49.62 49.68 0.0M
2023-06-16 49.61 49.61 49.42 49.55 0.0M
2023-06-15 49.55 49.73 49.26 49.65 0.0M
2023-06-14 49.87 50.04 49.87 49.90 0.0M
2023-06-13 49.70 50.05 49.70 50.05 0.0M
2023-06-12 49.90 49.90 49.90 49.90 0.0M
2023-06-08 49.91 49.95 49.67 49.86 0.0M
2023-06-07 49.69 49.93 49.63 49.78 0.0M
2023-06-06 49.95 50.11 49.94 50.02 0.0M
2023-06-05 49.83 49.87 49.77 49.87 0.0M
2023-06-02 49.85 49.90 49.72 49.86 0.0M
2023-06-01 49.54 49.80 49.51 49.80 0.0M
2023-05-31 49.95 49.97 49.39 49.77 0.0M
2023-05-30 49.57 49.90 49.51 49.51 0.0M
2023-05-26 49.47 49.85 49.31 49.31 0.0M
2023-05-25 49.71 49.93 49.00 49.00 0.0M
2023-05-24 50.05 50.10 49.80 49.80 0.0M
2023-05-23 49.90 50.00 49.61 49.89 0.0M
2023-05-19 49.70 50.00 49.68 49.98 0.0M
2023-05-18 49.85 49.85 49.85 49.85 0.0M
2023-05-17 49.90 49.90 49.82 49.82 0.0M
2023-05-16 49.31 49.99 49.14 49.92 0.0M
2023-05-15 49.85 49.90 49.85 49.87 0.0M
2023-05-12 49.80 49.80 49.80 49.80 0.0M
2023-05-10 49.91 50.14 49.39 49.86 0.0M
2023-05-09 49.80 49.80 49.80 49.80 0.0M
2023-05-04 49.71 49.95 49.71 49.95 0.0M
2023-04-26 49.72 49.72 49.72 49.72 0.0M
2023-04-24 49.66 49.66 49.66 49.66 0.0M
2023-04-17 49.74 49.85 49.74 49.85 0.0M
2023-04-06 49.60 49.60 49.60 49.60 0.0M
2023-04-05 49.90 49.90 49.90 49.90 0.0M
2023-03-31 49.75 49.75 49.75 49.75 0.0M
2023-03-30 49.72 49.85 49.55 49.66 0.0M
2023-03-29 49.77 49.77 49.70 49.70 0.0M
2023-03-28 49.69 49.92 49.60 49.73 0.0M
2023-03-27 49.52 49.93 49.52 49.92 0.0M
2023-03-24 49.85 49.95 49.30 49.85 0.0M
2023-03-23 49.87 49.93 49.58 49.70 0.0M
2023-03-22 49.51 49.90 49.51 49.90 0.0M
2023-03-21 49.80 49.80 49.75 49.80 0.0M
2023-03-20 50.25 50.25 49.75 49.80 0.0M
2023-03-17 49.60 50.44 49.60 50.44 0.0M
2023-03-16 50.05 50.12 50.04 50.11 0.0M
2023-03-15 49.99 50.17 49.97 50.09 0.0M
2023-03-14 49.92 49.97 49.92 49.97 0.0M
2023-03-13 49.75 49.96 49.56 49.92 0.0M
2023-03-10 49.84 49.87 49.84 49.87 0.0M
2023-03-06 49.81 49.84 49.74 49.81 0.0M
2023-03-03 49.77 49.84 49.75 49.84 0.0M
2023-03-02 49.70 49.78 49.70 49.77 0.0M
2023-03-01 49.65 49.65 49.65 49.65 0.0M
2023-02-28 49.65 49.75 49.65 49.75 0.0M
2023-02-27 49.66 49.66 49.66 49.66 0.0M
2023-02-24 49.47 49.47 49.47 49.47 0.0M
2023-02-23 49.61 49.63 49.61 49.63 0.0M
2023-02-22 49.25 49.58 49.25 49.58 0.0M
2023-02-21 49.44 49.44 49.44 49.44 0.0M
2023-02-16 49.25 49.25 49.25 49.25 0.0M
2023-02-08 49.72 49.72 49.61 49.61 0.0M
2023-02-02 49.72 49.72 49.72 49.72 0.0M
2023-02-01 49.74 49.74 49.68 49.74 0.0M
2023-01-30 49.61 49.61 49.59 49.59 0.0M
2023-01-27 49.63 49.63 49.63 49.63 0.0M
2023-01-24 49.67 49.67 49.59 49.60 0.0M
2023-01-17 49.59 49.59 49.59 49.59 0.0M
2023-01-13 49.56 49.56 49.56 49.56 0.0M
2023-01-11 49.56 49.56 49.50 49.50 0.0M
2023-01-06 49.58 49.58 49.58 49.58 0.0M
2023-01-05 49.55 49.55 49.55 49.55 0.0M
2023-01-03 49.56 49.57 49.53 49.54 0.0M