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 )

5.510 -0.010 (-0.18%)
Streaming Delayed Price Updated: 1:33 PM EDT, Jun 10, 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 (%)
Feb 28, 2014 4.177 4.204 4.174 4.182 153,641 -0.01(-0.18%)
Feb 27, 2014 4.201 4.204 4.177 4.189 210,725 -0.00(-0.09%)
Feb 26, 2014 4.193 4.193 4.166 4.193 1,173,069 +0.00(+0.09%)
Feb 25, 2014 4.189 4.204 4.181 4.189 295,620 -0.01(-0.27%)
Feb 24, 2014 4.170 4.216 4.154 4.201 425,161 +0.05(+1.11%)
Feb 21, 2014 4.147 4.158 4.120 4.154 411,006 +0.02(+0.56%)
Feb 20, 2014 4.081 4.131 4.078 4.131 284,478 +0.05(+1.22%)
Feb 19, 2014 4.127 4.166 4.077 4.081 367,385 -0.05(-1.30%)
Feb 18, 2014 4.135 4.135 4.120 4.135 236,379 +0.02(+0.37%)
Feb 14, 2014 4.062 4.120 4.120 4.120 272,696 +0.06(+1.52%)
Feb 13, 2014 3.978 4.058 3.977 4.058 304,717 +0.05(+1.34%)
Feb 12, 2014 4.070 4.078 3.993 4.005 290,624 -0.05(-1.23%)
Feb 11, 2014 4.020 4.058 4.005 4.054 391,235 +0.06(+1.62%)
Feb 10, 2014 3.971 3.994 3.955 3.990 244,447 +0.03(+0.87%)
Feb 07, 2014 3.894 3.963 3.868 3.955 332,669 +0.08(+2.06%)
Feb 06, 2014 3.845 3.875 3.833 3.875 171,647 +0.04(+1.09%)
Feb 05, 2014 3.818 3.839 3.814 3.833 174,363 +0.02(+0.60%)
Feb 04, 2014 3.799 3.826 3.799 3.811 257,820 +0.01(+0.30%)
Feb 03, 2014 3.845 3.849 3.792 3.799 197,743 -0.03(-0.89%)
Jan 31, 2014 3.841 3.856 3.826 3.833 154,345 -0.03(-0.89%)
Jan 30, 2014 3.860 3.879 3.849 3.868 188,222 -0.00(-0.10%)
Jan 29, 2014 3.879 3.891 3.868 3.872 111,045 +0.00(+0.10%)
Jan 28, 2014 3.830 3.872 3.826 3.868 177,709 +0.04(+1.10%)
Jan 27, 2014 3.879 3.883 3.811 3.826 314,231 -0.06(-1.47%)
Jan 24, 2014 3.921 3.925 3.856 3.883 213,662 -0.04(-1.07%)
Jan 23, 2014 3.906 3.929 3.898 3.925 285,782 +0.03(+0.68%)
Jan 22, 2014 3.921 3.921 3.879 3.898 350,026 -0.01(-0.29%)
Jan 21, 2014 3.872 3.910 3.872 3.910 273,684 +0.02(+0.54%)
Jan 17, 2014 3.891 3.889 3.889 3.889 272,923 +0.02(+0.54%)
Jan 16, 2014 3.833 3.868 3.833 3.868 142,421 +0.04(+0.99%)
Jan 15, 2014 3.853 3.837 3.814 3.830 230,601 +0.01(+0.30%)
Jan 14, 2014 3.841 3.864 3.814 3.818 270,396 -0.02(-0.59%)
Jan 13, 2014 3.826 3.864 3.826 3.841 278,999 +0.02(+0.39%)
Jan 10, 2014 3.807 3.837 3.794 3.826 279,277 +0.03(+0.70%)
Jan 09, 2014 3.814 3.818 3.784 3.799 172,363 -0.02(-0.40%)
Jan 08, 2014 3.837 3.845 3.799 3.814 418,979 -0.04(-0.98%)
Jan 07, 2014 3.830 3.860 3.803 3.852 234,531 +0.03(+0.89%)
Jan 06, 2014 3.811 3.822 3.800 3.818 315,062 -0.00(-0.10%)
Jan 03, 2014 3.848 3.860 3.807 3.822 343,021 -0.02(-0.49%)
Jan 02, 2014 3.814 3.845 3.773 3.841 441,163 +0.06(+1.50%)
Dec 31, 2013 3.705 3.784 3.784 3.784 858,162 +0.04(+1.01%)
Dec 30, 2013 3.807 3.814 3.739 3.746 647,516 -0.07(-1.78%)
Dec 27, 2013 3.780 3.822 3.762 3.814 323,189 +0.02(+0.50%)
Dec 26, 2013 3.758 3.811 3.754 3.796 626,784 +0.05(+1.31%)
Dec 24, 2013 3.663 3.746 3.652 3.746 300,444 +0.07(+1.85%)
Dec 23, 2013 3.675 3.697 3.656 3.678 511,847 +0.01(+0.36%)
Dec 20, 2013 3.637 3.684 3.637 3.665 584,538 +0.02(+0.47%)
Dec 19, 2013 3.622 3.656 3.622 3.648 351,425 +0.01(+0.31%)
Dec 18, 2013 3.614 3.652 3.614 3.637 306,775 +0.02(+0.63%)
Dec 17, 2013 3.588 3.626 3.588 3.614 431,207 +0.02(+0.42%)
Dec 16, 2013 3.588 3.626 3.580 3.599 446,244 +0.02(+0.63%)
Dec 13, 2013 3.626 3.626 3.569 3.577 402,290 -0.02(-0.53%)
Dec 12, 2013 3.603 3.612 3.577 3.595 454,328 -0.04(-1.04%)
Dec 11, 2013 3.712 3.712 3.614 3.633 489,380 -0.06(-1.54%)
Dec 10, 2013 3.656 3.697 3.656 3.690 394,770 +0.04(+1.02%)
Dec 09, 2013 3.641 3.675 3.630 3.652 392,283 +0.00(+0.00%)
Dec 06, 2013 3.656 3.693 3.604 3.652 500,328 -0.01(-0.20%)
Dec 05, 2013 3.634 3.675 3.634 3.660 228,358 -0.01(-0.41%)
Dec 04, 2013 3.619 3.697 3.544 3.675 563,316 +0.04(+1.23%)
Dec 03, 2013 3.660 3.664 3.619 3.630 505,538 -0.06(-1.52%)
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.