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
2023-12-28 43.40 43.40 43.27 43.27 0.0M
2023-12-19 45.27 45.27 44.42 44.42 0.0M
2023-12-14 45.70 45.70 45.70 45.70 0.0M
2023-12-11 44.29 45.55 44.29 45.55 0.0M
2023-12-08 45.21 46.40 45.21 45.80 0.0M
2023-12-07 44.70 46.12 44.70 45.85 0.0M
2023-12-05 46.20 46.20 45.95 45.95 0.0M
2023-12-04 45.02 46.52 45.02 45.63 0.0M
2023-12-01 45.20 46.10 44.80 45.67 0.0M
2023-11-30 46.00 46.00 44.89 44.89 0.0M
2023-11-29 46.18 46.18 46.01 46.08 0.0M
2023-11-28 46.44 46.49 45.51 45.51 0.0M
2023-11-27 46.35 47.10 45.62 45.86 0.0M
2023-11-24 46.23 46.90 46.23 46.40 0.0M
2023-11-21 47.30 47.50 45.70 47.50 0.0M
2023-11-16 47.48 47.50 47.25 47.42 0.0M
2023-11-15 47.35 47.37 47.20 47.20 0.0M
2023-11-14 47.15 47.45 47.15 47.45 0.0M
2023-11-10 46.32 47.77 46.32 47.77 0.0M
2023-11-09 48.01 48.01 46.01 47.90 0.0M
2023-11-08 46.61 48.69 46.60 48.60 0.0M
2023-11-07 46.89 49.00 45.94 49.00 0.0M
2023-11-02 47.17 49.05 47.17 49.05 0.0M
2023-10-31 45.00 49.20 45.00 49.20 0.0M
2023-10-25 48.75 48.75 48.75 48.75 0.0M
2023-10-16 46.25 48.95 46.25 48.95 0.0M
2023-10-13 46.62 46.62 46.62 46.62 0.0M
2023-10-12 45.56 48.94 45.56 48.94 0.0M
2023-10-06 49.04 49.04 49.04 49.04 0.0M
2023-09-14 49.04 49.04 49.04 49.04 0.0M
2023-09-13 47.82 47.82 47.82 47.82 0.0M
2023-08-14 49.27 49.27 49.27 49.27 0.0M
2023-07-19 52.00 52.00 52.00 52.00 0.0M
2023-06-15 49.00 50.08 48.99 50.08 0.0M
2023-06-14 49.00 49.00 48.87 48.87 0.0M
2023-06-12 50.12 50.12 50.12 50.12 0.0M
2023-06-07 48.50 48.50 48.50 48.50 0.0M
2023-06-02 48.45 48.45 48.43 48.43 0.0M
2023-06-01 47.60 48.00 47.00 48.00 0.0M
2023-05-31 48.27 48.27 46.03 46.03 0.0M
2023-05-24 48.45 49.30 48.45 48.50 0.0M
2023-05-23 58.39 58.39 49.02 49.60 0.0M
2023-05-22 54.00 54.00 54.00 54.00 0.0M
2023-05-19 50.04 52.40 50.04 52.40 0.0M
2023-05-17 50.68 50.68 49.30 49.30 0.0M
2023-05-15 50.00 50.00 48.29 48.30 0.0M
2023-05-12 49.30 49.75 49.00 49.75 0.0M
2023-05-11 48.84 48.95 48.84 48.95 0.0M
2023-05-05 48.40 49.70 48.40 49.25 0.0M
2023-04-28 49.01 49.01 49.01 49.01 0.0M
2023-04-27 48.93 48.93 48.93 48.93 0.0M
2023-04-24 48.66 48.66 48.66 48.66 0.0M
2023-04-17 47.55 48.59 47.55 48.59 0.0M
2023-04-12 48.60 48.60 48.60 48.60 0.0M
2023-04-06 47.90 48.25 47.90 48.25 0.0M
2023-04-05 48.36 48.40 47.89 47.89 0.0M
2023-04-04 51.00 55.58 48.16 48.17 0.0M
2023-04-03 50.00 52.00 50.00 50.01 0.0M
2023-03-31 49.99 53.50 48.00 48.95 0.0M
2023-03-30 48.32 50.52 48.32 49.90 0.0M
2023-03-29 47.60 47.60 47.60 47.60 0.0M
2023-03-28 48.05 48.50 48.03 48.19 0.0M
2023-03-27 48.20 48.20 47.20 47.20 0.0M
2023-03-24 47.85 48.29 47.85 48.00 0.0M
2023-03-23 48.23 48.35 47.50 47.80 0.0M
2023-03-22 47.61 49.67 47.61 48.10 0.0M
2023-03-21 48.07 49.61 48.07 48.48 0.0M
2023-03-20 47.98 49.40 47.98 49.40 0.0M
2023-03-17 46.99 49.38 46.99 48.02 0.0M
2023-03-15 48.50 48.50 47.00 47.00 0.0M
2023-03-14 47.55 58.16 46.87 46.87 0.0M
2023-03-13 47.25 49.75 47.25 48.96 0.0M
2023-03-10 47.26 48.00 47.26 47.74 0.0M
2023-03-09 47.50 47.50 47.47 47.50 0.0M
2023-03-06 47.98 48.00 47.98 48.00 0.0M
2023-03-01 48.55 48.55 47.99 47.99 0.0M
2023-02-27 46.72 46.72 46.72 46.72 0.0M
2023-02-21 47.01 47.01 46.52 46.52 0.0M
2023-02-17 50.50 54.00 46.61 47.08 0.0M
2023-02-16 48.24 48.24 48.24 48.24 0.0M
2023-02-15 52.02 52.05 46.35 48.20 0.0M
2023-02-14 49.82 49.82 49.82 49.82 0.0M
2023-02-13 47.10 48.82 47.10 48.82 0.0M
2023-02-09 47.10 47.10 47.09 47.10 0.0M
2023-02-06 46.64 46.64 46.64 46.64 0.0M
2023-01-27 47.52 47.52 47.40 47.40 0.0M
2023-01-26 47.51 47.56 47.50 47.50 0.0M
2023-01-25 47.62 47.62 47.62 47.62 0.0M
2023-01-24 47.00 47.47 47.00 47.47 0.0M
2023-01-20 48.40 48.40 47.99 47.99 0.0M
2023-01-12 49.06 49.06 47.88 47.88 0.0M
2023-01-11 47.00 56.05 46.95 47.03 0.0M
2023-01-10 48.05 49.23 48.05 48.05 0.0M
2023-01-09 46.52 46.52 46.52 46.52 0.0M