Echtzeit-Aktienkurs Gabelli Global Utility & Income Trust Series A (The)
Bid:
Ask:
Aktienkurse zur Gabelli Global Utility & Income Trust Series A (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.02.2021 | 45,69 | 45,69 | 45,69 | 45,69 | -0,66% | - |
| 19.02.2021 | 45,99 | 46,52 | 45,99 | 45,99 | 2,10% | - |
| 05.02.2021 | 45,05 | 45,05 | 45,05 | 45,05 | -3,04% | - |
| 28.01.2021 | 46,46 | 46,46 | 46,46 | 46,46 | -0,01% | - |
| 26.01.2021 | 46,46 | 46,46 | 46,46 | 46,46 | -5,42% | - |
| 22.01.2021 | 47,19 | 49,12 | 47,19 | 49,12 | 6,91% | - |
| 20.01.2021 | 42,78 | 45,95 | 42,78 | 45,95 | -1,49% | - |
| 07.01.2021 | 45,58 | 46,64 | 45,58 | 46,64 | -0,71% | - |
| 31.12.2020 | 40,48 | 46,98 | 40,48 | 46,98 | 0,37% | - |
| 28.12.2020 | 43,80 | 46,80 | 43,80 | 46,80 | 8,52% | - |
| 24.12.2020 | 49,82 | 49,82 | 42,07 | 43,13 | -9,59% | - |
| 15.12.2020 | 47,70 | 47,70 | 47,70 | 47,70 | -0,42% | - |
| 11.12.2020 | 47,70 | 47,90 | 47,70 | 47,90 | 1,88% | - |
| 09.12.2020 | 44,22 | 47,02 | 44,22 | 47,02 | 2,12% | - |
| 08.12.2020 | 46,04 | 46,04 | 46,04 | 46,04 | -3,48% | - |
| 07.12.2020 | 49,82 | 49,82 | 47,70 | 47,70 | 0,00% | - |
| 02.12.2020 | 47,70 | 47,70 | 47,70 | 47,70 | 0,53% | - |
| 01.12.2020 | 47,45 | 47,75 | 47,45 | 47,45 | -0,73% | - |
| 30.11.2020 | 47,70 | 47,80 | 47,70 | 47,80 | 0,21% | - |
| 27.11.2020 | 47,70 | 47,70 | 47,70 | 47,70 | 0,00% | - |
| 25.11.2020 | 47,70 | 47,70 | 47,70 | 47,70 | 0,00% | - |
| 23.11.2020 | 47,70 | 47,70 | 47,46 | 47,70 | 3,50% | - |
| 20.11.2020 | 46,09 | 46,09 | 46,09 | 46,09 | -2,96% | - |
| 19.11.2020 | 47,49 | 47,80 | 47,49 | 47,49 | -0,44% | - |
| 18.11.2020 | 47,70 | 47,70 | 47,70 | 47,70 | 0,00% | - |
| 16.11.2020 | 47,70 | 47,70 | 47,70 | 47,70 | -0,10% | - |
| 12.11.2020 | 47,49 | 47,75 | 47,49 | 47,75 | -0,10% | - |
| 05.11.2020 | 47,80 | 47,80 | 47,80 | 47,80 | 2,06% | - |
| 29.10.2020 | 47,13 | 47,13 | 46,84 | 46,84 | -0,40% | - |
| 28.10.2020 | 47,10 | 47,10 | 47,03 | 47,03 | 0,03% | - |
| 27.10.2020 | 47,01 | 47,01 | 47,01 | 47,01 | 3,99% | - |
| 26.10.2020 | 45,42 | 45,42 | 45,15 | 45,21 | -1,34% | - |
| 23.10.2020 | 47,01 | 47,01 | 45,82 | 45,82 | -1,98% | - |
| 22.10.2020 | 47,10 | 47,10 | 46,75 | 46,75 | -0,46% | - |
| 21.10.2020 | 47,06 | 47,06 | 46,96 | 46,96 | 0,37% | - |
| 20.10.2020 | 47,01 | 47,01 | 46,79 | 46,79 | -0,45% | - |
| 19.10.2020 | 45,41 | 47,00 | 45,40 | 47,00 | 1,99% | - |
| 16.10.2020 | 46,00 | 46,08 | 46,00 | 46,08 | 0,00% | - |
| 15.10.2020 | 45,42 | 46,08 | 45,42 | 46,08 | 0,00% | - |
| 14.10.2020 | 44,29 | 46,08 | 44,29 | 46,08 | 0,02% | - |
| 13.10.2020 | 44,27 | 46,07 | 44,27 | 46,07 | 0,00% | - |
| 12.10.2020 | 44,29 | 46,07 | 44,29 | 46,07 | -3,72% | - |
| 09.10.2020 | 47,70 | 47,85 | 47,70 | 47,85 | 8,05% | - |
| 07.10.2020 | 44,29 | 44,29 | 44,29 | 44,29 | 0,05% | - |
| 06.10.2020 | 44,24 | 44,27 | 44,24 | 44,27 | -0,16% | - |
| 05.10.2020 | 44,18 | 44,34 | 44,18 | 44,34 | -3,48% | - |
| 02.10.2020 | 47,88 | 47,88 | 45,94 | 45,94 | -3,70% | - |
| 01.10.2020 | 47,70 | 47,70 | 47,70 | 47,70 | 2,32% | - |
| 28.09.2020 | 45,37 | 46,62 | 45,37 | 46,62 | 0,00% | - |
| 25.09.2020 | 47,88 | 47,88 | 46,62 | 46,62 | 0,00% | - |
| 24.09.2020 | 47,70 | 47,88 | 46,62 | 46,62 | 0,19% | - |
| 23.09.2020 | 45,37 | 46,62 | 45,37 | 46,53 | -0,19% | - |
| 21.09.2020 | 47,88 | 47,88 | 46,62 | 46,62 | 0,09% | - |
| 18.09.2020 | 47,80 | 47,88 | 46,58 | 46,58 | 2,68% | - |
| 17.09.2020 | 45,37 | 45,37 | 45,37 | 45,37 | -1,65% | - |
| 14.09.2020 | 47,88 | 47,88 | 46,13 | 46,13 | 0,00% | - |
| 11.09.2020 | 46,13 | 46,13 | 46,13 | 46,13 | -0,01% | - |
| 10.09.2020 | 44,38 | 46,13 | 44,38 | 46,13 | -3,09% | - |
| 09.09.2020 | 47,32 | 47,60 | 47,32 | 47,60 | 3,19% | - |
| 08.09.2020 | 44,38 | 46,13 | 44,38 | 46,13 | 0,00% | - |
| 04.09.2020 | 47,89 | 47,89 | 46,13 | 46,13 | 0,00% | - |
| 03.09.2020 | 46,13 | 46,13 | 44,37 | 46,13 | -0,09% | - |
| 02.09.2020 | 44,46 | 46,17 | 44,46 | 46,17 | -0,47% | - |
| 01.09.2020 | 45,83 | 46,76 | 40,26 | 46,39 | 1,01% | - |
| 31.08.2020 | 47,75 | 47,88 | 45,93 | 45,93 | 0,05% | - |
| 28.08.2020 | 47,70 | 47,88 | 45,90 | 45,90 | -3,77% | - |
| 27.08.2020 | 47,70 | 47,70 | 47,70 | 47,70 | 3,72% | - |
| 26.08.2020 | 43,03 | 45,99 | 41,86 | 45,99 | -0,15% | - |
| 25.08.2020 | 42,06 | 46,06 | 42,06 | 46,06 | 0,00% | - |
| 24.08.2020 | 42,06 | 46,06 | 42,06 | 46,06 | -0,28% | - |
| 21.08.2020 | 42,32 | 46,19 | 42,32 | 46,19 | -7,75% | - |
| 20.08.2020 | 50,07 | 50,07 | 50,07 | 50,07 | 11,35% | - |
| 19.08.2020 | 42,06 | 46,12 | 42,06 | 44,97 | -0,39% | - |
| 18.08.2020 | 46,18 | 46,29 | 39,30 | 45,14 | 0,45% | - |
| 17.08.2020 | 44,10 | 45,01 | 44,10 | 44,94 | -2,28% | - |
| 13.08.2020 | 44,10 | 45,99 | 44,10 | 45,99 | -0,16% | - |
| 12.08.2020 | 42,06 | 46,07 | 42,06 | 46,07 | 0,00% | - |
| 11.08.2020 | 42,06 | 46,07 | 42,06 | 46,07 | 0,00% | - |
| 10.08.2020 | 42,06 | 46,07 | 42,06 | 46,07 | 3,11% | - |
| 06.08.2020 | 41,61 | 44,75 | 41,61 | 44,68 | -0,21% | - |
| 05.08.2020 | 44,75 | 45,89 | 43,73 | 44,77 | 0,01% | - |
| 04.08.2020 | 42,04 | 44,77 | 42,04 | 44,77 | -0,01% | - |
| 03.08.2020 | 45,75 | 45,89 | 43,73 | 44,77 | 0,10% | - |
| 31.07.2020 | 42,04 | 46,06 | 42,04 | 44,73 | -1,17% | - |
| 30.07.2020 | 47,70 | 47,70 | 44,73 | 45,26 | -2,74% | - |
| 29.07.2020 | 45,18 | 47,24 | 45,18 | 46,53 | -1,88% | - |
| 28.07.2020 | 47,22 | 47,70 | 47,22 | 47,42 | -0,69% | - |
| 27.07.2020 | 47,75 | 47,75 | 47,75 | 47,75 | -0,29% | - |
| 24.07.2020 | 47,70 | 47,89 | 47,70 | 47,89 | 4,27% | - |
| 23.07.2020 | 44,08 | 45,93 | 44,08 | 45,93 | -0,40% | - |
| 22.07.2020 | 44,39 | 46,12 | 44,39 | 46,12 | 0,29% | - |
| 21.07.2020 | 47,89 | 47,89 | 45,98 | 45,98 | -3,61% | - |
| 20.07.2020 | 47,70 | 47,70 | 47,70 | 47,70 | 3,83% | - |
| 17.07.2020 | 44,00 | 45,94 | 44,00 | 45,94 | 4,23% | - |
| 15.07.2020 | 44,00 | 44,08 | 44,00 | 44,08 | -3,94% | - |
| 13.07.2020 | 44,08 | 45,89 | 44,08 | 45,89 | 0,00% | - |
| 10.07.2020 | 44,08 | 45,89 | 44,08 | 45,89 | 0,00% | - |
| 09.07.2020 | 44,08 | 45,98 | 44,08 | 45,89 | 4,11% | - |
| 08.07.2020 | 44,08 | 44,08 | 44,08 | 44,08 | -7,60% | - |
| 06.07.2020 | 47,70 | 47,70 | 47,70 | 47,70 | -0,40% | - |