Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gamco Natural Resources, Gold & Income Trust (NY: GNT )

5.990 -0.040 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 3.856 3.856 3.779 3.838 43,604 +0.06(+1.57%)
May 30, 2018 3.779 3.791 3.761 3.779 65,874 +0.02(+0.63%)
May 29, 2018 3.755 3.797 3.755 3.755 59,337 -0.02(-0.63%)
May 25, 2018 3.779 3.779 3.779 0 -0.04(-1.09%)
May 24, 2018 3.808 3.826 3.797 3.820 134,048 -0.02(-0.47%)
May 23, 2018 3.862 3.862 3.791 3.838 116,598 +0.01(+0.16%)
May 22, 2018 3.862 3.862 3.814 3.832 107,328 +0.02(+0.47%)
May 21, 2018 3.791 3.820 3.791 3.814 52,160 +0.03(+0.79%)
May 18, 2018 3.803 3.808 3.773 3.785 82,830 +0.01(+0.32%)
May 17, 2018 3.803 3.803 3.761 3.773 93,832 +0.01(+0.32%)
May 16, 2018 3.820 3.823 3.761 3.761 97,185 -0.04(-1.10%)
May 15, 2018 3.779 3.814 3.779 3.803 153,220 -0.01(-0.16%)
May 14, 2018 3.826 3.832 3.797 3.808 135,015 -0.01(-0.15%)
May 11, 2018 3.826 3.832 3.803 3.814 54,530 -0.01(-0.15%)
May 10, 2018 3.838 3.838 3.791 3.820 148,498 +0.02(+0.62%)
May 09, 2018 3.814 3.838 3.785 3.797 117,085 -0.04(-0.92%)
May 08, 2018 3.808 3.832 3.767 3.832 110,346 +0.02(+0.62%)
May 07, 2018 3.779 3.817 3.779 3.808 64,548 +0.02(+0.47%)
May 04, 2018 3.779 3.802 3.779 3.791 34,937 -0.01(-0.16%)
May 03, 2018 3.803 3.805 3.779 3.797 39,367 +0.00(+0.00%)
May 02, 2018 3.791 3.797 3.773 3.797 49,690 +0.01(+0.16%)
May 01, 2018 3.791 3.791 3.767 3.791 34,911 -0.02(-0.62%)
Apr 30, 2018 3.826 3.831 3.793 3.814 21,964 +0.01(+0.23%)
Apr 27, 2018 3.808 3.814 3.797 3.805 20,211 -0.01(-0.23%)
Apr 26, 2018 3.791 3.818 3.791 3.814 46,262 +0.01(+0.23%)
Apr 25, 2018 3.814 3.814 3.779 3.805 47,131 -0.01(-0.39%)
Apr 24, 2018 3.832 3.832 3.797 3.820 84,800 +0.02(+0.47%)
Apr 23, 2018 3.826 3.826 3.779 3.803 41,205 +0.00(+0.00%)
Apr 20, 2018 3.826 3.831 3.797 3.803 64,666 -0.01(-0.31%)
Apr 19, 2018 3.814 3.844 3.814 3.814 69,363 -0.02(-0.46%)
Apr 18, 2018 3.826 3.856 3.814 3.832 124,881 +0.04(+1.09%)
Apr 17, 2018 3.814 3.814 3.791 3.791 63,288 +0.01(+0.31%)
Apr 16, 2018 3.773 3.797 3.773 3.779 51,885 +0.01(+0.31%)
Apr 13, 2018 3.720 3.820 3.720 3.767 66,253 -0.03(-0.78%)
Apr 12, 2018 3.803 3.814 3.785 3.797 44,649 +0.00(+0.00%)
Apr 11, 2018 3.744 3.824 3.744 3.797 138,431 +0.05(+1.41%)
Apr 10, 2018 3.720 3.785 3.720 3.744 53,157 +0.02(+0.63%)
Apr 09, 2018 3.685 3.767 3.685 3.720 129,277 -0.01(-0.31%)
Apr 06, 2018 3.732 3.732 3.709 3.732 98,694 +0.01(+0.16%)
Apr 05, 2018 3.679 3.732 3.679 3.726 58,844 +0.02(+0.63%)
Apr 04, 2018 3.732 3.732 3.668 3.703 75,437 -0.01(-0.16%)
Apr 03, 2018 3.697 3.709 3.662 3.709 63,005 +0.01(+0.32%)
Apr 02, 2018 3.703 3.720 3.674 3.697 81,169 -0.04(-0.94%)
Mar 29, 2018 3.732 3.732 3.732 0 +0.02(+0.47%)
Mar 28, 2018 3.726 3.726 3.662 3.715 66,675 +0.00(+0.00%)
Mar 27, 2018 3.720 3.726 3.691 3.715 61,462 +0.01(+0.14%)
Mar 26, 2018 3.756 3.756 3.697 3.710 47,859 -0.02(-0.45%)
Mar 23, 2018 3.744 3.744 3.674 3.726 157,985 +0.04(+1.11%)
Mar 22, 2018 3.703 3.714 3.662 3.685 80,429 -0.04(-0.94%)
Mar 21, 2018 3.732 3.732 3.679 3.720 88,636 +0.00(+0.00%)
Mar 20, 2018 3.685 3.720 3.656 3.720 82,575 +0.04(+1.11%)
Mar 19, 2018 3.627 3.679 3.621 3.679 164,263 +0.04(+0.96%)
Mar 16, 2018 3.644 3.674 3.633 3.644 66,668 +0.01(+0.16%)
Mar 15, 2018 3.668 3.672 3.633 3.638 168,477 -0.03(-0.80%)
Mar 14, 2018 3.697 3.722 3.668 3.668 60,213 -0.02(-0.48%)
Mar 13, 2018 3.697 3.726 3.668 3.685 122,899 -0.01(-0.16%)
Mar 12, 2018 3.662 3.711 3.662 3.691 107,825 +0.01(+0.16%)
Mar 09, 2018 3.662 3.714 3.662 3.685 83,238 +0.02(+0.48%)
Mar 08, 2018 3.679 3.703 3.639 3.668 69,381 -0.03(-0.79%)
Mar 07, 2018 3.719 3.674 3.697 76,783 -0.05(-1.40%)
Mar 06, 2018 3.726 3.749 3.691 3.749 84,465 +0.06(+1.57%)
Mar 05, 2018 3.691 3.704 3.668 3.691 77,300 +0.02(+0.47%)
Mar 02, 2018 3.691 3.691 3.650 3.674 193,966 +0.01(+0.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.