XASE
Datos históricos de The Gabelli Global Utility & Income Trust
The Gabelli Global Utility & Income Trust · GLU
$17.52
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:19:05 UTC
- Variación en el periodo
- −1.85%
- Máximo
- US$21.69
- 26 de febrero de 2026
- Mínimo
- US$17.33
- 8 de octubre de 2026
- Volumen medio diario
- 0.01 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 17.55 | 17.55 | 17.43 | 17.52 | 0.00% | 4,879.471 |
| 8 oct 2026 | 17.60 | 17.73 | 17.33 | 17.52 | −0.14% | 30,707.428 |
| 7 oct 2026 | 17.66 | 17.70 | 17.41 | 17.55 | −0.93% | 8,655.143 |
| 6 oct 2026 | 17.58 | 17.71 | 17.58 | 17.71 | +0.28% | 3,856.61 |
| 5 oct 2026 | 17.45 | 17.76 | 17.45 | 17.66 | +1.20% | 13,170.208 |
| 2 oct 2026 | 17.78 | 17.85 | 17.43 | 17.45 | −0.80% | 9,280.282 |
| 1 oct 2026 | 17.76 | 17.81 | 17.39 | 17.59 | −0.82% | 14,791.808 |
| 30 sep 2026 | 17.73 | 17.74 | 17.56 | 17.74 | −0.14% | 4,428.854 |
| 29 sep 2026 | 17.94 | 17.94 | 17.57 | 17.76 | −0.17% | 2,047.708 |
| 28 sep 2026 | 17.82 | 18.00 | 17.61 | 17.79 | −0.17% | 2,911.916 |
| 25 sep 2026 | 18.34 | 18.34 | 17.66 | 17.82 | −2.46% | 14,426.051 |
| 24 sep 2026 | 18.43 | 18.53 | 18.18 | 18.27 | −0.49% | 15,541.8 |
| 23 sep 2026 | 18.70 | 18.70 | 18.30 | 18.36 | −1.98% | 9,515.184 |
| 22 sep 2026 | 18.50 | 18.73 | 18.38 | 18.73 | +1.74% | 10,236.412 |
| 21 sep 2026 | 18.50 | 18.50 | 18.19 | 18.41 | +0.44% | 7,828.621 |
| 18 sep 2026 | 18.44 | 18.51 | 18.33 | 18.33 | −1.03% | 3,475.94 |
| 17 sep 2026 | 18.47 | 18.91 | 18.37 | 18.52 | +0.62% | 3,259.934 |
| 16 sep 2026 | 18.51 | 18.63 | 18.35 | 18.41 | −0.62% | 7,716.902 |
| 15 sep 2026 | 18.72 | 18.72 | 18.35 | 18.52 | −0.59% | 5,893.352 |
| 14 sep 2026 | 18.86 | 19.10 | 18.49 | 18.63 | −1.69% | 11,774.171 |
| 11 sep 2026 | 19.13 | 19.13 | 18.94 | 18.95 | −0.21% | 2,578.62 |
| 10 sep 2026 | 18.98 | 19.11 | 18.86 | 18.99 | −0.26% | 6,083.265 |
| 9 sep 2026 | 19.20 | 19.20 | 19.04 | 19.04 | −1.14% | 3,992.256 |
| 8 sep 2026 | 19.09 | 19.26 | 19.09 | 19.26 | −0.13% | 4,944.231 |
| 4 sep 2026 | 19.07 | 19.40 | 19.07 | 19.29 | +0.89% | 8,662.606 |
| 3 sep 2026 | 19.18 | 19.61 | 19.10 | 19.12 | −0.37% | 8,392.662 |
| 2 sep 2026 | 19.23 | 19.26 | 19.05 | 19.19 | +0.45% | 7,095.834 |
| 1 sep 2026 | 19.28 | 19.28 | 19.10 | 19.10 | −0.05% | 1,197.871 |
| 31 ago 2026 | 19.10 | 19.23 | 19.10 | 19.11 | −0.21% | 6,139.982 |
| 28 ago 2026 | 19.38 | 19.50 | 19.15 | 19.15 | −1.08% | 4,422.473 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.