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 )

5.370 -0.060 (-1.10%)
Streaming Delayed Price Updated: 12:17 PM EDT, Jun 14, 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 30, 2014 4.188 4.188 4.149 4.161 218,236 -0.02(-0.38%)
May 29, 2014 4.134 4.192 4.134 4.177 156,450 +0.03(+0.76%)
May 28, 2014 4.204 4.204 4.137 4.145 318,939 -0.06(-1.40%)
May 27, 2014 4.259 4.263 4.194 4.204 276,273 -0.07(-1.56%)
May 23, 2014 4.279 4.271 4.271 4.271 161,560 +0.02(+0.46%)
May 22, 2014 4.243 4.267 4.235 4.251 140,121 +0.04(+0.93%)
May 21, 2014 4.208 4.223 4.192 4.212 84,297 +0.01(+0.28%)
May 20, 2014 4.235 4.239 4.200 4.200 145,927 -0.04(-0.92%)
May 19, 2014 4.235 4.247 4.231 4.239 116,530 -0.01(-0.18%)
May 16, 2014 4.259 4.259 4.228 4.247 165,682 -0.00(-0.09%)
May 15, 2014 4.255 4.263 4.216 4.251 188,678 -0.01(-0.28%)
May 14, 2014 4.263 4.279 4.238 4.263 203,149 +0.02(+0.46%)
May 13, 2014 4.251 4.251 4.228 4.243 166,606 +0.01(+0.19%)
May 12, 2014 4.197 4.247 4.197 4.235 294,362 +0.05(+1.11%)
May 09, 2014 4.204 4.204 4.173 4.189 215,536 +0.01(+0.28%)
May 08, 2014 4.165 4.189 4.150 4.177 373,791 +0.02(+0.37%)
May 07, 2014 4.162 4.173 4.146 4.162 124,850 +0.00(+0.00%)
May 06, 2014 4.142 4.165 4.123 4.162 230,149 +0.03(+0.72%)
May 05, 2014 4.123 4.138 4.123 4.132 179,028 +0.02(+0.51%)
May 02, 2014 4.099 4.115 4.088 4.111 99,243 +0.02(+0.38%)
May 01, 2014 4.099 4.120 4.092 4.096 123,759 -0.01(-0.28%)
Apr 30, 2014 4.092 4.115 4.080 4.107 163,582 +0.01(+0.19%)
Apr 29, 2014 4.099 4.123 4.099 4.099 219,250 +0.00(+0.09%)
Apr 28, 2014 4.107 4.107 4.076 4.096 203,541 +0.00(+0.00%)
Apr 25, 2014 4.088 4.103 4.088 4.096 101,860 +0.00(+0.00%)
Apr 24, 2014 4.088 4.111 4.061 4.096 197,007 +0.01(+0.19%)
Apr 23, 2014 4.057 4.092 4.053 4.088 230,664 +0.05(+1.25%)
Apr 22, 2014 4.037 4.037 4.014 4.037 100,800 +0.00(+0.10%)
Apr 21, 2014 4.026 4.033 4.006 4.033 181,810 +0.00(+0.10%)
Apr 17, 2014 4.053 4.029 4.029 4.029 85,441 -0.02(-0.58%)
Apr 16, 2014 4.041 4.053 4.022 4.053 132,339 +0.01(+0.29%)
Apr 15, 2014 4.026 4.045 4.002 4.041 216,648 -0.01(-0.29%)
Apr 14, 2014 4.037 4.061 4.026 4.053 218,532 +0.03(+0.77%)
Apr 11, 2014 4.018 4.049 4.014 4.022 129,495 -0.02(-0.38%)
Apr 10, 2014 4.107 4.107 4.018 4.037 201,924 -0.07(-1.60%)
Apr 09, 2014 4.056 4.114 4.056 4.103 160,962 +0.04(+0.95%)
Apr 08, 2014 4.037 4.068 4.037 4.064 231,296 +0.05(+1.15%)
Apr 07, 2014 4.045 4.053 4.003 4.018 196,476 -0.03(-0.67%)
Apr 04, 2014 4.049 4.068 4.037 4.045 263,119 +0.02(+0.38%)
Apr 03, 2014 4.037 4.037 4.003 4.030 115,654 +0.00(+0.10%)
Apr 02, 2014 3.987 4.026 3.987 4.026 162,914 +0.05(+1.36%)
Apr 01, 2014 3.968 3.995 3.968 3.972 526,710 -0.02(-0.48%)
Mar 31, 2014 4.006 4.026 3.983 3.991 170,764 -0.01(-0.29%)
Mar 28, 2014 3.987 4.014 3.968 4.003 413,882 +0.03(+0.87%)
Mar 27, 2014 3.968 4.018 3.964 3.968 318,639 +0.00(+0.00%)
Mar 26, 2014 4.107 4.107 3.956 3.968 557,323 -0.12(-2.83%)
Mar 25, 2014 4.122 4.122 4.076 4.083 408,395 -0.00(-0.09%)
Mar 24, 2014 4.180 4.184 4.072 4.087 277,619 -0.07(-1.67%)
Mar 21, 2014 4.149 4.161 4.114 4.157 320,814 +0.03(+0.84%)
Mar 20, 2014 4.126 4.134 4.083 4.122 291,979 -0.01(-0.19%)
Mar 19, 2014 4.207 4.207 4.126 4.130 355,107 -0.07(-1.74%)
Mar 18, 2014 4.218 4.222 4.199 4.203 223,270 -0.02(-0.46%)
Mar 17, 2014 4.265 4.291 4.207 4.222 282,686 -0.04(-0.99%)
Mar 14, 2014 4.241 4.265 4.241 4.265 217,027 +0.03(+0.64%)
Mar 13, 2014 4.238 4.253 4.214 4.238 315,588 +0.01(+0.18%)
Mar 12, 2014 4.173 4.230 4.157 4.230 243,197 +0.06(+1.47%)
Mar 11, 2014 4.180 4.211 4.127 4.169 211,837 -0.00(-0.09%)
Mar 10, 2014 4.184 4.192 4.153 4.173 145,100 -0.03(-0.73%)
Mar 07, 2014 4.237 4.253 4.165 4.203 220,774 -0.04(-0.90%)
Mar 06, 2014 4.222 4.249 4.218 4.241 186,437 +0.05(+1.18%)
Mar 05, 2014 4.184 4.207 4.176 4.192 97,924 +0.01(+0.18%)
Mar 04, 2014 4.226 4.237 4.180 4.184 178,714 +0.01(+0.18%)
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.