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 )

5.430 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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, 2012 4.989 5.035 4.968 5.028 138,257 +0.04(+0.78%)
May 30, 2012 5.107 5.107 4.950 4.989 368,004 -0.15(-2.98%)
May 29, 2012 5.018 5.164 5.000 5.142 363,396 +0.17(+3.51%)
May 25, 2012 5.007 5.025 4.918 4.968 215,584 +0.00(+0.00%)
May 24, 2012 5.100 5.100 4.940 4.968 305,955 -0.04(-0.78%)
May 23, 2012 4.989 5.082 4.840 5.007 285,563 +0.05(+0.93%)
May 22, 2012 4.971 5.057 4.950 4.961 192,792 -0.01(-0.21%)
May 21, 2012 4.861 5.043 4.804 4.971 221,932 +0.08(+1.60%)
May 18, 2012 4.975 4.982 4.875 4.893 271,248 -0.08(-1.65%)
May 17, 2012 5.078 5.089 4.968 4.975 336,633 -0.12(-2.44%)
May 16, 2012 5.092 5.124 5.039 5.100 238,031 -0.02(-0.49%)
May 15, 2012 5.053 5.128 5.043 5.124 698,486 +0.04(+0.77%)
May 14, 2012 5.032 5.100 5.014 5.085 361,027 -0.13(-2.46%)
May 11, 2012 5.196 5.253 5.181 5.213 151,074 -0.02(-0.48%)
May 10, 2012 5.171 5.238 5.153 5.238 274,041 +0.09(+1.66%)
May 09, 2012 5.160 5.160 5.078 5.153 553,937 -0.07(-1.30%)
May 08, 2012 5.324 5.324 5.196 5.221 425,953 -0.14(-2.65%)
May 07, 2012 5.363 5.370 5.338 5.363 261,183 -0.01(-0.20%)
May 04, 2012 5.445 5.445 5.359 5.374 244,362 -0.09(-1.63%)
May 03, 2012 5.516 5.548 5.427 5.463 277,029 -0.04(-0.78%)
May 02, 2012 5.516 5.516 5.487 5.505 191,586 -0.06(-1.02%)
May 01, 2012 5.519 5.573 5.514 5.562 196,720 +0.02(+0.45%)
Apr 30, 2012 5.512 5.537 5.487 5.537 153,027 +0.01(+0.19%)
Apr 27, 2012 5.505 5.537 5.491 5.527 128,500 +0.04(+0.71%)
Apr 26, 2012 5.445 5.487 5.438 5.487 201,300 +0.06(+1.05%)
Apr 25, 2012 5.448 5.448 5.391 5.431 270,959 +0.04(+0.66%)
Apr 24, 2012 5.398 5.409 5.374 5.395 301,945 +0.01(+0.20%)
Apr 23, 2012 5.398 5.398 5.299 5.384 290,261 -0.05(-0.85%)
Apr 20, 2012 5.448 5.452 5.413 5.431 136,161 +0.02(+0.39%)
Apr 19, 2012 5.423 5.448 5.377 5.409 174,774 -0.01(-0.20%)
Apr 18, 2012 5.431 5.441 5.395 5.420 153,864 -0.02(-0.39%)
Apr 17, 2012 5.395 5.455 5.395 5.441 238,952 +0.06(+1.19%)
Apr 16, 2012 5.502 5.516 5.377 5.377 294,917 -0.12(-2.14%)
Apr 13, 2012 5.555 5.555 5.487 5.495 207,148 -0.06(-1.09%)
Apr 12, 2012 5.502 5.555 5.480 5.555 466,148 +0.04(+0.64%)
Apr 11, 2012 5.566 5.576 5.516 5.519 165,927 -0.01(-0.13%)
Apr 10, 2012 5.587 5.587 5.516 5.527 135,832 -0.04(-0.70%)
Apr 09, 2012 5.569 5.573 5.534 5.566 140,946 -0.01(-0.19%)
Apr 05, 2012 5.658 5.676 5.548 5.576 165,163 -0.07(-1.20%)
Apr 04, 2012 5.658 5.658 5.598 5.644 186,795 -0.06(-1.12%)
Apr 03, 2012 5.662 5.729 5.640 5.708 200,570 +0.02(+0.44%)
Apr 02, 2012 5.623 5.712 5.580 5.683 253,421 +0.06(+1.01%)
Mar 30, 2012 5.644 5.655 5.605 5.626 200,252 +0.04(+0.64%)
Mar 29, 2012 5.587 5.605 5.541 5.591 266,592 -0.01(-0.19%)
Mar 28, 2012 5.669 5.669 5.569 5.601 226,259 -0.07(-1.19%)
Mar 27, 2012 5.672 5.680 5.627 5.669 370,488 +0.02(+0.38%)
Mar 26, 2012 5.687 5.715 5.601 5.648 374,630 +0.06(+1.08%)
Mar 23, 2012 5.477 5.587 5.431 5.587 429,111 +0.16(+2.88%)
Mar 22, 2012 5.544 5.544 5.427 5.431 320,154 -0.13(-2.37%)
Mar 21, 2012 5.548 5.590 5.548 5.562 168,058 +0.01(+0.26%)
Mar 20, 2012 5.569 5.603 5.537 5.548 221,668 -0.04(-0.76%)
Mar 19, 2012 5.626 5.712 5.580 5.591 314,689 -0.05(-0.82%)
Mar 16, 2012 5.616 5.659 5.608 5.637 147,561 +0.01(+0.25%)
Mar 15, 2012 5.623 5.655 5.594 5.623 277,068 -0.01(-0.25%)
Mar 14, 2012 5.751 5.751 5.630 5.637 376,103 -0.17(-2.94%)
Mar 13, 2012 5.797 5.808 5.744 5.808 229,387 +0.06(+1.05%)
Mar 12, 2012 5.793 5.815 5.719 5.747 118,022 -0.03(-0.49%)
Mar 09, 2012 5.726 5.779 5.673 5.776 253,461 +0.09(+1.56%)
Mar 08, 2012 5.747 5.747 5.640 5.687 328,236 +0.03(+0.57%)
Mar 07, 2012 5.715 5.715 5.626 5.655 216,152 +0.02(+0.38%)
Mar 06, 2012 5.779 5.779 5.605 5.633 427,330 -0.17(-3.00%)
Mar 05, 2012 5.904 5.904 5.754 5.808 378,559 -0.03(-0.55%)
Mar 02, 2012 5.904 5.904 5.808 5.840 251,165 -0.04(-0.61%)
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.