Gabelli Global Utility & Income Trust Pref

GLU_pa
🏛️ 美国 →
48.60
最后更新: 2025-10-01
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
2022-12-29 46.52 46.52 46.52 46.52 0.0M
2022-12-28 46.52 46.52 46.52 46.52 0.0M
2022-12-27 46.52 46.52 46.52 46.52 0.0M
2022-12-23 46.52 46.52 46.52 46.52 0.0M
2022-12-15 47.00 47.00 47.00 47.00 0.0M
2022-12-12 47.70 47.70 47.70 47.70 0.0M
2022-12-08 47.30 47.30 47.30 47.30 0.0M
2022-11-30 45.83 45.83 45.83 45.83 0.0M
2022-11-29 45.78 45.78 45.78 45.78 0.0M
2022-11-18 45.82 45.82 45.82 45.82 0.0M
2022-11-17 46.40 46.40 45.82 45.82 0.0M
2022-11-15 46.00 46.00 46.00 46.00 0.0M
2022-11-11 46.00 47.50 46.00 47.50 0.0M
2022-11-10 46.00 46.82 43.64 46.82 0.0M
2022-11-03 49.80 49.80 49.80 49.80 0.0M
2022-11-02 49.80 49.80 49.80 49.80 0.0M
2022-10-27 51.06 52.00 49.89 49.89 0.0M
2022-10-20 49.07 49.07 49.07 49.07 0.0M
2022-10-14 50.00 50.00 49.05 49.05 0.0M
2022-10-10 49.90 49.90 49.90 49.90 0.0M
2022-10-03 47.82 47.85 47.82 47.85 0.0M
2022-09-30 47.50 47.50 47.50 47.50 0.0M
2022-09-28 48.06 48.06 48.06 48.06 0.0M
2022-09-12 51.57 51.57 51.57 51.57 0.0M
2022-08-25 48.59 50.60 48.59 50.60 0.0M
2022-08-16 48.98 49.50 48.98 49.50 0.0M
2022-08-11 51.38 53.49 49.75 50.74 0.0M
2022-08-10 52.00 55.45 51.59 52.20 0.0M
2022-08-09 50.00 55.80 49.63 52.50 0.0M
2022-08-08 48.99 49.70 48.80 49.70 0.0M
2022-08-01 49.88 49.88 48.30 48.40 0.0M
2022-07-29 48.85 48.94 48.85 48.93 0.0M
2022-07-27 48.63 49.18 48.50 49.17 0.0M
2022-07-26 48.81 50.43 48.79 49.78 0.0M
2022-07-25 49.48 54.20 48.98 49.01 0.0M
2022-07-22 48.70 48.73 48.70 48.73 0.0M
2022-07-21 48.13 50.00 48.13 48.87 0.0M
2022-07-18 48.49 49.48 48.49 48.49 0.0M
2022-07-15 48.41 48.74 48.14 48.21 0.0M
2022-07-14 47.49 54.35 47.43 49.20 0.0M
2022-07-13 47.42 47.82 47.42 47.82 0.0M
2022-07-12 47.60 48.65 47.23 47.95 0.0M
2022-07-11 47.41 51.80 46.70 47.87 0.0M
2022-07-08 50.00 50.00 47.30 47.30 0.0M
2022-07-07 47.50 47.56 47.22 47.40 0.0M
2022-07-06 47.78 48.90 47.67 47.72 0.0M
2022-07-05 47.53 48.00 47.45 48.00 0.0M
2022-07-01 47.25 51.15 47.11 47.74 0.0M
2022-06-30 46.45 47.35 46.45 47.34 0.0M
2022-06-29 46.65 49.10 46.65 48.11 0.0M
2022-06-23 46.09 46.09 46.09 46.09 0.0M
2022-06-22 48.32 48.32 46.00 46.00 0.0M
2022-06-21 46.99 47.94 46.99 47.94 0.0M
2022-06-17 49.99 51.60 47.81 47.81 0.0M
2022-06-16 48.51 53.90 47.60 52.12 0.0M
2022-06-13 48.27 49.59 48.24 49.59 0.0M
2022-06-09 49.30 49.30 48.30 48.44 0.0M
2022-06-08 49.50 49.88 47.58 48.70 0.0M
2022-06-07 50.10 51.39 48.51 48.74 0.0M
2022-06-06 47.03 51.21 47.03 50.00 0.0M
2022-06-01 50.00 50.50 49.01 49.01 0.0M
2022-05-13 46.78 47.28 46.78 46.78 0.0M
2022-04-29 47.05 47.59 47.05 47.05 0.0M
2022-04-26 47.05 47.05 47.05 47.05 0.0M
2022-04-22 47.05 47.05 47.05 47.05 0.0M
2022-03-31 47.02 47.02 47.02 47.02 0.0M
2022-03-21 47.52 47.52 47.52 47.52 0.0M
2022-02-25 47.68 48.03 47.68 48.00 0.0M
2022-02-15 47.39 47.39 47.39 47.39 0.0M
2022-02-09 47.16 47.74 47.16 47.39 0.0M
2022-01-31 47.77 48.80 47.77 48.50 0.0M
2022-01-27 47.77 48.72 47.51 48.72 0.0M
2022-01-24 48.02 48.35 48.02 48.03 0.0M
2022-01-21 48.03 48.03 48.03 48.03 0.0M
2022-01-20 48.30 48.34 48.16 48.34 0.0M
2022-01-19 48.20 48.20 48.20 48.20 0.0M
2022-01-18 47.75 48.32 47.75 48.20 0.0M
2022-01-13 48.22 48.84 48.22 48.58 0.0M
2022-01-12 48.27 48.84 48.27 48.60 0.0M
2022-01-11 48.10 48.96 48.10 48.35 0.0M
2022-01-10 47.90 49.11 47.90 49.11 0.0M
2022-01-05 48.00 48.90 48.00 48.55 0.0M
2022-01-04 48.14 48.94 48.14 48.88 0.0M