NYSE - Nasdaq Real Time Price USD
GAMCO Natural Resources, Gold & Income Trust (GNT)
6.11
-0.01
(-0.08%)
As of 12:48:12 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 22, 2025 | 6.15 | 6.20 | 6.09 | 6.11 | 6.11 | 31,920 |
| May 21, 2025 | 6.12 | 6.14 | 6.05 | 6.12 | 6.12 | 44,100 |
| May 20, 2025 | 6.05 | 6.11 | 6.05 | 6.08 | 6.08 | 37,400 |
| May 19, 2025 | 5.99 | 6.06 | 5.99 | 6.05 | 6.05 | 62,300 |
| May 16, 2025 | 6.02 | 6.06 | 5.97 | 5.97 | 5.97 | 72,500 |
| May 15, 2025 | 0.04 Dividend | |||||
| May 15, 2025 | 5.98 | 6.15 | 5.98 | 6.03 | 6.03 | 41,400 |
| May 14, 2025 | 6.11 | 6.11 | 5.97 | 5.98 | 5.94 | 109,400 |
| May 13, 2025 | 6.08 | 6.14 | 6.08 | 6.13 | 6.09 | 33,100 |
| May 12, 2025 | 6.20 | 6.20 | 6.02 | 6.04 | 6.00 | 88,300 |
| May 9, 2025 | 6.04 | 6.15 | 6.02 | 6.15 | 6.11 | 124,300 |
| May 8, 2025 | 6.06 | 6.07 | 6.01 | 6.02 | 5.98 | 24,600 |
| May 7, 2025 | 6.05 | 6.07 | 6.01 | 6.01 | 5.97 | 50,100 |
| May 6, 2025 | 6.00 | 6.05 | 6.00 | 6.03 | 5.99 | 37,100 |
| May 5, 2025 | 5.93 | 6.00 | 5.93 | 5.97 | 5.93 | 47,400 |
| May 2, 2025 | 5.96 | 5.98 | 5.93 | 5.96 | 5.92 | 23,600 |
| May 1, 2025 | 5.94 | 5.94 | 5.87 | 5.91 | 5.87 | 38,300 |
| Apr 30, 2025 | 5.90 | 5.98 | 5.90 | 5.94 | 5.90 | 24,800 |
| Apr 29, 2025 | 6.00 | 6.05 | 5.96 | 5.98 | 5.94 | 42,600 |
| Apr 28, 2025 | 5.95 | 6.02 | 5.95 | 6.00 | 5.96 | 40,900 |
| Apr 25, 2025 | 5.95 | 5.99 | 5.93 | 5.94 | 5.90 | 27,800 |
| Apr 24, 2025 | 5.95 | 6.01 | 5.95 | 5.98 | 5.94 | 65,200 |
| Apr 23, 2025 | 6.03 | 6.03 | 5.92 | 5.93 | 5.89 | 88,400 |
| Apr 22, 2025 | 5.95 | 6.04 | 5.94 | 5.96 | 5.92 | 97,400 |
| Apr 21, 2025 | 5.96 | 6.06 | 5.93 | 5.95 | 5.91 | 60,400 |
| Apr 17, 2025 | 6.08 | 6.08 | 5.97 | 5.99 | 5.95 | 60,300 |
| Apr 16, 2025 | 6.06 | 6.11 | 6.00 | 6.01 | 5.97 | 157,500 |
| Apr 15, 2025 | 0.04 Dividend | |||||
| Apr 15, 2025 | 5.93 | 6.02 | 5.93 | 6.01 | 5.97 | 64,800 |
| Apr 14, 2025 | 5.95 | 5.98 | 5.64 | 5.94 | 5.86 | 72,500 |
| Apr 11, 2025 | 5.78 | 5.95 | 5.68 | 5.92 | 5.84 | 108,200 |
| Apr 10, 2025 | 5.61 | 5.73 | 5.61 | 5.67 | 5.59 | 71,100 |
| Apr 9, 2025 | 5.32 | 5.70 | 5.02 | 5.67 | 5.59 | 112,500 |
| Apr 8, 2025 | 5.42 | 5.51 | 5.30 | 5.32 | 5.25 | 87,300 |
| Apr 7, 2025 | 5.28 | 5.54 | 5.18 | 5.32 | 5.25 | 134,500 |
| Apr 4, 2025 | 5.85 | 5.85 | 5.41 | 5.54 | 5.47 | 152,400 |
| Apr 3, 2025 | 6.02 | 6.05 | 5.95 | 6.01 | 5.93 | 221,000 |
| Apr 2, 2025 | 6.11 | 6.11 | 6.05 | 6.09 | 6.01 | 8,000 |
| Apr 1, 2025 | 6.13 | 6.13 | 6.05 | 6.08 | 6.00 | 35,000 |
| Mar 31, 2025 | 6.04 | 6.10 | 6.01 | 6.09 | 6.01 | 33,300 |
| Mar 28, 2025 | 6.05 | 6.07 | 6.02 | 6.04 | 5.96 | 101,000 |
| Mar 27, 2025 | 5.99 | 6.06 | 5.98 | 6.02 | 5.94 | 50,700 |
| Mar 26, 2025 | 5.98 | 6.00 | 5.94 | 5.98 | 5.90 | 39,200 |
| Mar 25, 2025 | 5.94 | 5.99 | 5.94 | 5.94 | 5.86 | 29,700 |
| Mar 24, 2025 | 5.95 | 5.96 | 5.92 | 5.95 | 5.87 | 35,500 |
| Mar 21, 2025 | 5.94 | 5.94 | 5.87 | 5.90 | 5.82 | 23,000 |
| Mar 20, 2025 | 5.88 | 5.94 | 5.88 | 5.92 | 5.84 | 27,300 |
| Mar 19, 2025 | 5.93 | 5.96 | 5.90 | 5.94 | 5.86 | 37,700 |
| Mar 18, 2025 | 5.96 | 5.96 | 5.88 | 5.91 | 5.83 | 96,900 |
| Mar 17, 2025 | 0.04 Dividend | |||||
| Mar 17, 2025 | 5.90 | 5.93 | 5.86 | 5.91 | 5.83 | 77,900 |
| Mar 14, 2025 | 5.93 | 5.93 | 5.86 | 5.91 | 5.79 | 18,800 |
| Mar 13, 2025 | 5.87 | 5.89 | 5.84 | 5.86 | 5.74 | 66,400 |
| Mar 12, 2025 | 5.84 | 5.87 | 5.80 | 5.85 | 5.73 | 46,200 |
| Mar 11, 2025 | 5.83 | 5.86 | 5.80 | 5.84 | 5.72 | 31,400 |
| Mar 10, 2025 | 5.88 | 5.88 | 5.79 | 5.80 | 5.68 | 61,500 |
| Mar 7, 2025 | 5.78 | 5.89 | 5.78 | 5.88 | 5.76 | 62,800 |
| Mar 6, 2025 | 5.81 | 5.82 | 5.76 | 5.78 | 5.66 | 8,900 |
| Mar 5, 2025 | 5.80 | 5.82 | 5.76 | 5.82 | 5.70 | 29,600 |
| Mar 4, 2025 | 5.82 | 5.82 | 5.75 | 5.78 | 5.66 | 18,500 |
| Mar 3, 2025 | 5.89 | 5.89 | 5.77 | 5.82 | 5.70 | 26,000 |
| Feb 28, 2025 | 5.81 | 5.89 | 5.74 | 5.82 | 5.70 | 38,200 |
| Feb 27, 2025 | 5.87 | 5.87 | 5.79 | 5.80 | 5.68 | 56,700 |
| Feb 26, 2025 | 5.84 | 5.86 | 5.80 | 5.86 | 5.74 | 20,600 |
| Feb 25, 2025 | 5.89 | 5.90 | 5.78 | 5.82 | 5.70 | 44,800 |
| Feb 24, 2025 | 5.88 | 5.90 | 5.87 | 5.87 | 5.75 | 36,200 |
| Feb 21, 2025 | 5.92 | 5.93 | 5.85 | 5.88 | 5.76 | 43,200 |
| Feb 20, 2025 | 5.89 | 5.91 | 5.86 | 5.90 | 5.78 | 44,500 |
| Feb 19, 2025 | 5.88 | 5.88 | 5.81 | 5.86 | 5.74 | 32,300 |
| Feb 18, 2025 | 5.84 | 5.89 | 5.81 | 5.86 | 5.74 | 59,500 |
| Feb 14, 2025 | 5.86 | 5.86 | 5.80 | 5.85 | 5.73 | 62,300 |
| Feb 13, 2025 | 0.04 Dividend | |||||
| Feb 13, 2025 | 5.86 | 5.91 | 5.80 | 5.82 | 5.70 | 100,800 |
| Feb 12, 2025 | 5.85 | 5.88 | 5.83 | 5.87 | 5.71 | 39,000 |
| Feb 11, 2025 | 5.90 | 5.94 | 5.86 | 5.88 | 5.72 | 22,600 |
| Feb 10, 2025 | 5.89 | 5.90 | 5.87 | 5.88 | 5.72 | 42,100 |
| Feb 7, 2025 | 5.84 | 5.89 | 5.84 | 5.87 | 5.71 | 27,700 |
| Feb 6, 2025 | 5.87 | 5.87 | 5.83 | 5.86 | 5.70 | 27,200 |
| Feb 5, 2025 | 5.84 | 5.87 | 5.82 | 5.84 | 5.68 | 22,500 |
| Feb 4, 2025 | 5.81 | 5.82 | 5.77 | 5.79 | 5.64 | 40,400 |
| Feb 3, 2025 | 5.74 | 5.80 | 5.73 | 5.78 | 5.63 | 58,400 |
| Jan 31, 2025 | 5.80 | 5.80 | 5.65 | 5.75 | 5.60 | 35,600 |
| Jan 30, 2025 | 5.72 | 5.80 | 5.72 | 5.79 | 5.64 | 27,200 |
| Jan 29, 2025 | 5.75 | 5.79 | 5.68 | 5.68 | 5.53 | 26,000 |
| Jan 28, 2025 | 5.74 | 5.79 | 5.70 | 5.74 | 5.59 | 52,900 |
| Jan 27, 2025 | 5.81 | 5.81 | 5.70 | 5.71 | 5.56 | 32,500 |
| Jan 24, 2025 | 5.81 | 5.86 | 5.78 | 5.81 | 5.65 | 36,800 |
| Jan 23, 2025 | 5.77 | 5.80 | 5.70 | 5.78 | 5.63 | 17,700 |
| Jan 22, 2025 | 5.76 | 5.79 | 5.75 | 5.76 | 5.61 | 42,100 |
| Jan 21, 2025 | 5.77 | 5.79 | 5.73 | 5.73 | 5.58 | 29,400 |
| Jan 17, 2025 | 5.73 | 5.78 | 5.72 | 5.78 | 5.63 | 39,800 |
| Jan 16, 2025 | 0.04 Dividend | |||||
| Jan 16, 2025 | 5.72 | 5.73 | 5.70 | 5.72 | 5.57 | 22,300 |
| Jan 15, 2025 | 5.69 | 5.75 | 5.67 | 5.74 | 5.55 | 33,700 |
| Jan 14, 2025 | 5.60 | 5.64 | 5.60 | 5.61 | 5.42 | 56,700 |
| Jan 13, 2025 | 5.58 | 5.64 | 5.58 | 5.62 | 5.43 | 30,800 |
| Jan 10, 2025 | 5.53 | 5.59 | 5.50 | 5.55 | 5.36 | 68,700 |
| Jan 8, 2025 | 5.52 | 5.53 | 5.47 | 5.49 | 5.31 | 23,700 |
| Jan 7, 2025 | 5.47 | 5.55 | 5.47 | 5.50 | 5.32 | 28,000 |
| Jan 6, 2025 | 5.43 | 5.47 | 5.40 | 5.45 | 5.27 | 101,300 |
| Jan 3, 2025 | 5.42 | 5.46 | 5.36 | 5.40 | 5.22 | 65,700 |
| Jan 2, 2025 | 5.33 | 5.40 | 5.33 | 5.37 | 5.19 | 34,500 |
| Dec 31, 2024 | 5.28 | 5.33 | 5.27 | 5.29 | 5.11 | 40,700 |
| Dec 30, 2024 | 5.32 | 5.37 | 5.20 | 5.26 | 5.08 | 57,200 |
| Dec 27, 2024 | 5.41 | 5.41 | 5.19 | 5.29 | 5.11 | 133,600 |
| Dec 26, 2024 | 5.44 | 5.50 | 5.37 | 5.42 | 5.24 | 43,500 |
| Dec 24, 2024 | 5.40 | 5.44 | 5.39 | 5.41 | 5.23 | 8,100 |
| Dec 23, 2024 | 5.44 | 5.45 | 5.37 | 5.37 | 5.19 | 38,900 |
| Dec 20, 2024 | 5.34 | 5.45 | 5.34 | 5.43 | 5.25 | 28,600 |
| Dec 19, 2024 | 5.46 | 5.52 | 5.36 | 5.38 | 5.20 | 23,400 |
| Dec 18, 2024 | 5.53 | 5.56 | 5.44 | 5.44 | 5.26 | 19,700 |
| Dec 17, 2024 | 5.75 | 5.75 | 5.52 | 5.53 | 5.34 | 45,700 |
| Dec 16, 2024 | 5.84 | 5.85 | 5.73 | 5.76 | 5.57 | 26,300 |
| Dec 13, 2024 | 0.04 Dividend | |||||
| Dec 13, 2024 | 5.84 | 5.87 | 5.83 | 5.85 | 5.65 | 13,700 |
| Dec 12, 2024 | 5.91 | 5.92 | 5.85 | 5.87 | 5.63 | 22,000 |
| Dec 11, 2024 | 5.89 | 5.90 | 5.83 | 5.90 | 5.66 | 17,700 |
| Dec 10, 2024 | 5.88 | 5.89 | 5.87 | 5.87 | 5.63 | 51,100 |
| Dec 9, 2024 | 5.82 | 5.87 | 5.78 | 5.83 | 5.60 | 36,100 |
| Dec 6, 2024 | 5.78 | 5.85 | 5.77 | 5.83 | 5.60 | 19,200 |
| Dec 5, 2024 | 5.83 | 5.87 | 5.73 | 5.75 | 5.52 | 21,500 |
| Dec 4, 2024 | 5.85 | 5.85 | 5.79 | 5.82 | 5.59 | 18,800 |
| Dec 3, 2024 | 5.86 | 5.86 | 5.82 | 5.82 | 5.59 | 18,600 |
| Dec 2, 2024 | 5.93 | 5.93 | 5.80 | 5.83 | 5.60 | 31,800 |
| Nov 29, 2024 | 5.81 | 5.90 | 5.80 | 5.90 | 5.66 | 6,800 |
| Nov 27, 2024 | 5.85 | 5.85 | 5.80 | 5.82 | 5.59 | 9,300 |
| Nov 26, 2024 | 5.79 | 5.89 | 5.76 | 5.82 | 5.59 | 8,500 |
| Nov 25, 2024 | 5.81 | 5.84 | 5.80 | 5.83 | 5.60 | 22,600 |
| Nov 22, 2024 | 5.76 | 5.83 | 5.76 | 5.82 | 5.59 | 26,400 |
| Nov 21, 2024 | 5.75 | 5.81 | 5.74 | 5.75 | 5.52 | 29,100 |
| Nov 20, 2024 | 5.73 | 5.75 | 5.69 | 5.72 | 5.49 | 20,200 |
| Nov 19, 2024 | 5.74 | 5.75 | 5.67 | 5.70 | 5.47 | 28,500 |
| Nov 18, 2024 | 5.65 | 5.77 | 5.65 | 5.72 | 5.49 | 50,700 |
| Nov 15, 2024 | 5.59 | 5.65 | 5.56 | 5.64 | 5.41 | 53,400 |
| Nov 14, 2024 | 0.04 Dividend | |||||
| Nov 14, 2024 | 5.57 | 5.58 | 5.54 | 5.56 | 5.34 | 28,200 |
| Nov 13, 2024 | 5.67 | 5.67 | 5.60 | 5.62 | 5.36 | 38,100 |
| Nov 12, 2024 | 5.70 | 5.79 | 5.62 | 5.64 | 5.38 | 33,700 |
| Nov 11, 2024 | 5.82 | 5.84 | 5.73 | 5.77 | 5.50 | 46,100 |
| Nov 8, 2024 | 5.80 | 5.86 | 5.80 | 5.83 | 5.56 | 21,100 |
| Nov 7, 2024 | 5.86 | 5.91 | 5.82 | 5.82 | 5.55 | 87,200 |
| Nov 6, 2024 | 5.84 | 5.95 | 5.83 | 5.92 | 5.64 | 58,600 |
| Nov 5, 2024 | 5.87 | 5.89 | 5.82 | 5.85 | 5.58 | 41,200 |
| Nov 4, 2024 | 5.83 | 5.86 | 5.79 | 5.84 | 5.57 | 24,800 |
| Nov 1, 2024 | 5.86 | 5.92 | 5.76 | 5.77 | 5.50 | 63,800 |
| Oct 31, 2024 | 5.86 | 5.91 | 5.81 | 5.84 | 5.57 | 20,300 |
| Oct 30, 2024 | 5.88 | 5.92 | 5.85 | 5.91 | 5.63 | 31,100 |
| Oct 29, 2024 | 5.92 | 5.94 | 5.86 | 5.86 | 5.58 | 24,100 |
| Oct 28, 2024 | 5.92 | 5.95 | 5.89 | 5.90 | 5.62 | 21,500 |
| Oct 25, 2024 | 5.90 | 5.96 | 5.90 | 5.90 | 5.62 | 21,700 |
| Oct 24, 2024 | 5.98 | 6.06 | 5.88 | 5.95 | 5.67 | 42,300 |
| Oct 23, 2024 | 6.00 | 6.00 | 5.89 | 5.94 | 5.66 | 30,500 |
| Oct 22, 2024 | 5.96 | 6.00 | 5.95 | 5.99 | 5.71 | 35,500 |
| Oct 21, 2024 | 6.00 | 6.07 | 5.93 | 5.93 | 5.65 | 28,200 |
| Oct 18, 2024 | 5.91 | 6.02 | 5.91 | 6.00 | 5.72 | 42,200 |
| Oct 17, 2024 | 0.04 Dividend | |||||
| Oct 17, 2024 | 5.99 | 6.11 | 5.87 | 5.88 | 5.60 | 189,300 |
| Oct 16, 2024 | 6.13 | 6.13 | 6.01 | 6.05 | 5.73 | 113,800 |
| Oct 15, 2024 | 6.01 | 6.10 | 6.01 | 6.01 | 5.69 | 34,000 |
| Oct 14, 2024 | 6.10 | 6.10 | 6.05 | 6.05 | 5.73 | 13,300 |
| Oct 11, 2024 | 6.09 | 6.11 | 6.05 | 6.06 | 5.74 | 36,200 |
| Oct 10, 2024 | 6.07 | 6.07 | 6.05 | 6.07 | 5.75 | 20,700 |
| Oct 9, 2024 | 5.96 | 6.10 | 5.96 | 6.03 | 5.71 | 58,600 |
| Oct 8, 2024 | 5.92 | 6.15 | 5.90 | 6.15 | 5.82 | 72,200 |
| Oct 7, 2024 | 5.94 | 5.99 | 5.94 | 5.98 | 5.66 | 29,900 |
| Oct 4, 2024 | 5.89 | 5.96 | 5.89 | 5.96 | 5.64 | 31,100 |
| Oct 3, 2024 | 5.96 | 6.00 | 5.88 | 5.93 | 5.61 | 36,500 |
| Oct 2, 2024 | 5.95 | 5.97 | 5.93 | 5.93 | 5.61 | 33,600 |
| Oct 1, 2024 | 5.87 | 5.95 | 5.87 | 5.93 | 5.61 | 41,400 |
| Sep 30, 2024 | 5.88 | 5.90 | 5.86 | 5.87 | 5.56 | 31,500 |
| Sep 27, 2024 | 5.92 | 5.97 | 5.87 | 5.88 | 5.57 | 55,800 |
| Sep 26, 2024 | 6.05 | 6.09 | 5.88 | 5.89 | 5.58 | 99,400 |
| Sep 25, 2024 | 6.08 | 6.09 | 6.02 | 6.02 | 5.70 | 17,600 |
| Sep 24, 2024 | 6.04 | 6.11 | 6.03 | 6.06 | 5.74 | 46,100 |
| Sep 23, 2024 | 6.07 | 6.12 | 5.99 | 5.99 | 5.67 | 38,900 |
| Sep 20, 2024 | 6.03 | 6.16 | 5.94 | 5.99 | 5.67 | 145,800 |
| Sep 19, 2024 | 6.00 | 6.07 | 5.96 | 6.03 | 5.71 | 38,400 |
| Sep 18, 2024 | 5.87 | 6.04 | 5.87 | 5.93 | 5.61 | 72,000 |
| Sep 17, 2024 | 5.78 | 5.91 | 5.78 | 5.90 | 5.59 | 35,700 |
| Sep 16, 2024 | 0.03 Dividend | |||||
| Sep 16, 2024 | 5.79 | 5.87 | 5.68 | 5.84 | 5.53 | 36,200 |
| Sep 13, 2024 | 5.75 | 5.81 | 5.74 | 5.79 | 5.45 | 27,300 |
| Sep 12, 2024 | 5.68 | 5.76 | 5.68 | 5.74 | 5.41 | 49,800 |
| Sep 11, 2024 | 5.67 | 5.70 | 5.65 | 5.66 | 5.33 | 17,900 |
| Sep 10, 2024 | 5.68 | 5.70 | 5.65 | 5.66 | 5.33 | 28,800 |
| Sep 9, 2024 | 5.70 | 5.76 | 5.68 | 5.70 | 5.37 | 23,800 |
| Sep 6, 2024 | 5.71 | 5.74 | 5.68 | 5.69 | 5.36 | 33,800 |
| Sep 5, 2024 | 5.75 | 5.79 | 5.69 | 5.70 | 5.37 | 26,300 |
| Sep 4, 2024 | 5.76 | 5.79 | 5.75 | 5.78 | 5.44 | 20,400 |
| Sep 3, 2024 | 5.82 | 5.92 | 5.77 | 5.78 | 5.44 | 53,600 |
| Aug 30, 2024 | 5.85 | 5.90 | 5.84 | 5.84 | 5.50 | 18,200 |
| Aug 29, 2024 | 5.73 | 5.94 | 5.73 | 5.86 | 5.52 | 77,000 |
| Aug 28, 2024 | 5.71 | 5.73 | 5.70 | 5.70 | 5.37 | 13,400 |
| Aug 27, 2024 | 5.78 | 5.82 | 5.69 | 5.74 | 5.41 | 63,400 |
| Aug 26, 2024 | 5.79 | 5.82 | 5.73 | 5.81 | 5.47 | 32,700 |
| Aug 23, 2024 | 5.77 | 5.79 | 5.72 | 5.76 | 5.43 | 36,400 |
| Aug 22, 2024 | 5.77 | 5.77 | 5.71 | 5.72 | 5.39 | 9,100 |
| Aug 21, 2024 | 5.74 | 5.77 | 5.72 | 5.74 | 5.41 | 7,800 |
| Aug 20, 2024 | 5.75 | 5.77 | 5.71 | 5.71 | 5.38 | 20,100 |
| Aug 19, 2024 | 5.74 | 5.75 | 5.72 | 5.73 | 5.40 | 54,000 |
| Aug 16, 2024 | 0.03 Dividend | |||||
| Aug 16, 2024 | 5.69 | 5.72 | 5.69 | 5.69 | 5.36 | 14,100 |
| Aug 15, 2024 | 5.67 | 5.79 | 5.65 | 5.75 | 5.39 | 39,000 |
| Aug 14, 2024 | 5.62 | 5.66 | 5.62 | 5.63 | 5.28 | 21,400 |
| Aug 13, 2024 | 5.67 | 5.67 | 5.58 | 5.64 | 5.28 | 24,500 |
| Aug 12, 2024 | 5.59 | 5.62 | 5.58 | 5.60 | 5.25 | 16,400 |
| Aug 9, 2024 | 5.51 | 5.62 | 5.51 | 5.60 | 5.25 | 23,800 |
| Aug 8, 2024 | 5.44 | 5.51 | 5.44 | 5.51 | 5.16 | 14,500 |
| Aug 7, 2024 | 5.48 | 5.53 | 5.44 | 5.46 | 5.12 | 16,300 |
| Aug 6, 2024 | 5.42 | 5.45 | 5.40 | 5.43 | 5.09 | 22,300 |
| Aug 5, 2024 | 5.36 | 5.41 | 5.32 | 5.34 | 5.00 | 44,100 |
| Aug 2, 2024 | 5.62 | 5.62 | 5.51 | 5.51 | 5.16 | 29,900 |
| Aug 1, 2024 | 5.60 | 5.65 | 5.57 | 5.65 | 5.29 | 96,700 |
| Jul 31, 2024 | 5.62 | 5.65 | 5.60 | 5.60 | 5.25 | 40,700 |
| Jul 30, 2024 | 5.56 | 5.58 | 5.56 | 5.57 | 5.22 | 7,200 |
| Jul 29, 2024 | 5.57 | 5.57 | 5.52 | 5.54 | 5.19 | 26,600 |
| Jul 26, 2024 | 5.55 | 5.65 | 5.55 | 5.59 | 5.24 | 21,000 |
| Jul 25, 2024 | 5.55 | 5.57 | 5.47 | 5.54 | 5.19 | 37,900 |
| Jul 24, 2024 | 5.60 | 5.65 | 5.56 | 5.57 | 5.22 | 29,400 |
| Jul 23, 2024 | 5.54 | 5.59 | 5.53 | 5.54 | 5.19 | 33,700 |
| Jul 22, 2024 | 5.54 | 5.58 | 5.54 | 5.57 | 5.22 | 23,900 |
| Jul 19, 2024 | 5.59 | 5.64 | 5.56 | 5.58 | 5.23 | 32,800 |
| Jul 18, 2024 | 5.66 | 5.66 | 5.61 | 5.62 | 5.27 | 18,700 |
| Jul 17, 2024 | 0.03 Dividend | |||||
| Jul 17, 2024 | 5.50 | 5.72 | 5.50 | 5.67 | 5.31 | 32,800 |
| Jul 16, 2024 | 5.67 | 5.71 | 5.64 | 5.69 | 5.30 | 23,900 |
| Jul 15, 2024 | 5.66 | 5.68 | 5.66 | 5.68 | 5.29 | 24,300 |
| Jul 12, 2024 | 5.69 | 5.69 | 5.64 | 5.68 | 5.29 | 14,100 |
| Jul 11, 2024 | 5.64 | 5.69 | 5.59 | 5.65 | 5.27 | 21,400 |
| Jul 10, 2024 | 5.59 | 5.64 | 5.59 | 5.62 | 5.24 | 23,400 |
| Jul 9, 2024 | 5.59 | 5.64 | 5.59 | 5.62 | 5.24 | 28,300 |
| Jul 8, 2024 | 5.60 | 5.64 | 5.58 | 5.62 | 5.24 | 17,300 |
| Jul 5, 2024 | 5.65 | 5.65 | 5.58 | 5.61 | 5.23 | 23,900 |
| Jul 3, 2024 | 5.55 | 5.63 | 5.55 | 5.63 | 5.25 | 15,800 |
| Jul 2, 2024 | 5.51 | 5.56 | 5.51 | 5.54 | 5.16 | 46,600 |
| Jul 1, 2024 | 5.53 | 5.54 | 5.48 | 5.53 | 5.15 | 50,700 |
| Jun 28, 2024 | 5.48 | 5.51 | 5.47 | 5.49 | 5.12 | 15,500 |
| Jun 27, 2024 | 5.43 | 5.49 | 5.43 | 5.48 | 5.11 | 23,200 |
| Jun 26, 2024 | 5.39 | 5.42 | 5.38 | 5.42 | 5.05 | 17,700 |
| Jun 25, 2024 | 5.43 | 5.44 | 5.41 | 5.43 | 5.06 | 13,300 |
| Jun 24, 2024 | 5.42 | 5.46 | 5.40 | 5.46 | 5.09 | 52,300 |
| Jun 21, 2024 | 5.42 | 5.44 | 5.38 | 5.38 | 5.01 | 12,400 |
| Jun 20, 2024 | 5.37 | 5.40 | 5.37 | 5.40 | 5.03 | 55,200 |
| Jun 18, 2024 | 5.30 | 5.32 | 5.28 | 5.31 | 4.95 | 47,500 |
| Jun 17, 2024 | 5.32 | 5.35 | 5.29 | 5.30 | 4.94 | 28,700 |
| Jun 14, 2024 | 5.40 | 5.44 | 5.31 | 5.31 | 4.95 | 53,300 |
| Jun 13, 2024 | 0.03 Dividend | |||||
| Jun 13, 2024 | 5.45 | 5.45 | 5.42 | 5.43 | 5.06 | 4,600 |
| Jun 12, 2024 | 5.59 | 5.59 | 5.48 | 5.48 | 5.08 | 56,400 |
| Jun 11, 2024 | 5.47 | 5.49 | 5.46 | 5.49 | 5.09 | 26,600 |
| Jun 10, 2024 | 5.52 | 5.52 | 5.45 | 5.50 | 5.10 | 35,500 |
| Jun 7, 2024 | 5.48 | 5.55 | 5.46 | 5.52 | 5.12 | 77,000 |
| Jun 6, 2024 | 5.48 | 5.55 | 5.46 | 5.52 | 5.12 | 61,400 |
| Jun 5, 2024 | 5.44 | 5.49 | 5.43 | 5.47 | 5.07 | 149,100 |
| Jun 4, 2024 | 5.49 | 5.49 | 5.42 | 5.43 | 5.03 | 29,800 |
| Jun 3, 2024 | 5.47 | 5.49 | 5.47 | 5.49 | 5.09 | 22,600 |
| May 31, 2024 | 5.52 | 5.53 | 5.44 | 5.46 | 5.06 | 28,700 |
| May 30, 2024 | 5.44 | 5.50 | 5.44 | 5.49 | 5.09 | 55,900 |
| May 29, 2024 | 5.47 | 5.47 | 5.40 | 5.40 | 5.01 | 48,400 |
| May 28, 2024 | 5.46 | 5.49 | 5.46 | 5.48 | 5.08 | 46,800 |
| May 24, 2024 | 5.41 | 5.47 | 5.39 | 5.41 | 5.01 | 36,200 |
| May 23, 2024 | 5.50 | 5.50 | 5.40 | 5.41 | 5.01 | 29,300 |
| May 22, 2024 | 5.45 | 5.48 | 5.43 | 5.44 | 5.04 | 80,400 |
Related Tickers
GGZ The Gabelli Global Small and Mid Cap Value Trust
12.87
+0.12%
GLU The Gabelli Global Utility & Income Trust
16.85
+0.06%
BCV Bancroft Fund Ltd.
17.79
+0.34%
TIR.L Tiger Royalties and Investments Ord
0.1475
+5.36%
GGN GAMCO Global Gold, Natural Resources & Income Trust
4.2900
0.00%
RGO.L RiverFort Global Opportunities Ord
0.3200
-9.38%
CYN.L CQS Natural Resources G&I Ord
192.50
+0.79%
PSLV-U.TO Sprott Physical Silver Trust
11.02
-1.87%
MGF MFS Government Markets Income Trust
3.0700
-0.32%
ECF Ellsworth Growth and Income Fund Ltd.
9.71
-0.05%