GAMCO Natural Resources Gold & Income Trust 5.2 Percent Series A Cumulative
[ISIN: US36465E2000]
Aktienkurse
23,060$
-0,43%
Echtzeit-Aktienkurs GAMCO Natural Resources Gold & Income Trust 5.2 Percent Series A Cumulative
Bid:
Ask:
Aktienkurse zur GAMCO Natural Resources Gold & Income Trust 5.2 Percent Series A Cumulative Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 23,11 | 23,33 | 23,11 | 23,16 | -1,11% | 663,00 |
| 01.11.2024 | 23,93 | 23,93 | 22,82 | 23,42 | 1,65% | 1.270,00 |
| 30.10.2024 | 23,06 | 23,06 | 23,04 | 23,04 | -1,41% | 260,00 |
| 25.10.2024 | 23,38 | 23,42 | 23,37 | 23,37 | 0,04% | 517,00 |
| 24.10.2024 | 23,50 | 23,50 | 23,36 | 23,36 | -0,51% | 2.184,00 |
| 23.10.2024 | 23,63 | 23,63 | 23,48 | 23,48 | -0,53% | 941,00 |
| 22.10.2024 | 23,61 | 23,61 | 23,61 | 23,61 | -0,56% | 210,00 |
| 21.10.2024 | 23,89 | 23,89 | 23,70 | 23,74 | -0,52% | 3.301,00 |
| 18.10.2024 | 23,86 | 23,86 | 23,86 | 23,86 | -0,27% | 415,00 |
| 16.10.2024 | 23,83 | 23,93 | 23,83 | 23,93 | 0,02% | 2.638,00 |
| 15.10.2024 | 23,84 | 23,92 | 23,84 | 23,92 | 0,38% | 2.628,00 |
| 14.10.2024 | 23,83 | 23,83 | 23,83 | 23,83 | -0,33% | 532,00 |
| 11.10.2024 | 24,00 | 24,00 | 23,91 | 23,91 | -0,38% | 304,00 |
| 08.10.2024 | 24,00 | 24,00 | 23,88 | 24,00 | -0,04% | 943,00 |
| 07.10.2024 | 24,01 | 24,01 | 24,01 | 24,01 | -0,08% | 422,00 |
| 04.10.2024 | 24,03 | 24,03 | 23,82 | 24,03 | 0,00% | 2.360,00 |
| 03.10.2024 | 24,03 | 24,03 | 24,03 | 24,03 | 0,00% | 1.403,00 |
| 02.10.2024 | 23,79 | 24,03 | 23,79 | 24,03 | 1,18% | 1.347,00 |
| 01.10.2024 | 23,88 | 23,88 | 23,75 | 23,75 | -0,63% | 4.622,00 |
| 30.09.2024 | 23,90 | 23,90 | 23,90 | 23,90 | 0,21% | 352,00 |
| 26.09.2024 | 24,15 | 24,15 | 23,85 | 23,85 | -1,11% | 660,00 |
| 25.09.2024 | 24,15 | 24,15 | 24,12 | 24,12 | 1,68% | 522,00 |
| 23.09.2024 | 23,76 | 23,76 | 23,72 | 23,72 | 0,00% | 610,00 |
| 20.09.2024 | 23,72 | 23,75 | 23,71 | 23,72 | -0,25% | 2.009,00 |
| 19.09.2024 | 24,00 | 24,00 | 23,78 | 23,78 | -2,14% | 1.833,00 |
| 18.09.2024 | 24,30 | 24,30 | 24,30 | 24,30 | 1,33% | 434,00 |
| 17.09.2024 | 23,98 | 23,98 | 23,98 | 23,98 | -0,21% | 2.178,00 |
| 16.09.2024 | 24,01 | 24,03 | 23,86 | 24,03 | 0,02% | 1.976,00 |
| 13.09.2024 | 23,98 | 24,03 | 23,98 | 24,03 | 0,19% | 1.512,00 |
| 12.09.2024 | 23,85 | 24,00 | 23,85 | 23,98 | 0,55% | 4.109,00 |
| 11.09.2024 | 23,79 | 23,85 | 23,55 | 23,85 | 0,68% | 4.037,00 |
| 10.09.2024 | 23,50 | 23,69 | 23,50 | 23,69 | 1,02% | 3.420,00 |
| 09.09.2024 | 23,37 | 23,45 | 23,25 | 23,45 | 1,08% | 3.753,00 |
| 06.09.2024 | 22,99 | 23,27 | 22,99 | 23,20 | 1,89% | 13.912,00 |
| 04.09.2024 | 22,77 | 22,77 | 22,77 | 22,77 | 0,04% | 135,00 |
| 03.09.2024 | 22,74 | 22,76 | 22,74 | 22,76 | 0,71% | 650,00 |
| 30.08.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | 3.155,00 |
| 29.08.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,27% | 372,00 |
| 28.08.2024 | 22,55 | 22,55 | 22,54 | 22,54 | 0,04% | 418,00 |
| 27.08.2024 | 22,54 | 22,54 | 22,51 | 22,53 | 0,09% | 3.021,00 |
| 26.08.2024 | 22,44 | 22,51 | 22,44 | 22,51 | 0,40% | 5.280,00 |
| 23.08.2024 | 22,21 | 22,42 | 22,21 | 22,42 | 1,26% | 2.874,00 |
| 22.08.2024 | 22,25 | 22,25 | 22,13 | 22,14 | -0,94% | 516,00 |
| 21.08.2024 | 22,48 | 22,48 | 22,35 | 22,35 | 0,22% | 2.221,00 |
| 20.08.2024 | 22,33 | 22,39 | 22,30 | 22,30 | 0,09% | 3.088,00 |
| 19.08.2024 | 22,16 | 22,28 | 22,16 | 22,28 | 0,54% | 1.177,00 |
| 16.08.2024 | 22,19 | 22,19 | 22,15 | 22,16 | 0,25% | 755,00 |
| 15.08.2024 | 22,09 | 22,10 | 22,09 | 22,10 | 0,43% | 2.118,00 |
| 14.08.2024 | 22,10 | 22,10 | 22,01 | 22,01 | 0,00% | 5.710,00 |
| 13.08.2024 | 22,00 | 22,01 | 21,94 | 22,01 | 0,73% | 1.580,00 |
| 12.08.2024 | 21,94 | 21,94 | 21,85 | 21,85 | -0,46% | 6.249,00 |
| 09.08.2024 | 22,00 | 22,00 | 21,89 | 21,95 | 0,41% | 3.278,00 |
| 08.08.2024 | 21,97 | 21,97 | 21,71 | 21,86 | -0,18% | 2.802,00 |
| 07.08.2024 | 21,85 | 21,90 | 21,85 | 21,90 | 0,05% | 1.159,00 |
| 06.08.2024 | 21,65 | 21,89 | 21,65 | 21,89 | 1,06% | 858,00 |
| 05.08.2024 | 21,67 | 21,67 | 21,55 | 21,66 | -0,87% | 3.750,00 |
| 02.08.2024 | 21,90 | 21,90 | 21,83 | 21,85 | -0,23% | 601,00 |
| 01.08.2024 | 21,73 | 21,90 | 21,73 | 21,90 | 0,05% | 1.240,00 |
| 31.07.2024 | 21,53 | 21,89 | 21,53 | 21,89 | 1,01% | 304,00 |
| 30.07.2024 | 21,75 | 21,84 | 21,67 | 21,67 | -0,53% | 1.835,00 |
| 29.07.2024 | 21,75 | 21,85 | 21,65 | 21,79 | 0,66% | 1.396,00 |
| 26.07.2024 | 21,48 | 21,65 | 21,48 | 21,65 | 0,25% | 453,00 |
| 25.07.2024 | 21,64 | 21,64 | 21,59 | 21,59 | 0,56% | 1.100,00 |
| 24.07.2024 | 21,62 | 21,62 | 21,47 | 21,47 | -0,56% | 980,00 |
| 23.07.2024 | 21,62 | 21,62 | 21,55 | 21,59 | -0,51% | 2.975,00 |
| 19.07.2024 | 21,81 | 21,81 | 21,70 | 21,70 | -0,50% | 295,00 |
| 18.07.2024 | 21,72 | 21,81 | 21,65 | 21,81 | -0,18% | 1.228,00 |
| 16.07.2024 | 22,00 | 22,00 | 21,85 | 21,85 | -0,56% | 627,00 |
| 12.07.2024 | 21,97 | 21,97 | 21,97 | 21,97 | -0,12% | 389,00 |
| 11.07.2024 | 21,79 | 22,05 | 21,79 | 22,00 | 1,24% | 2.447,00 |
| 09.07.2024 | 21,73 | 21,73 | 21,73 | 21,73 | -0,02% | 340,00 |
| 08.07.2024 | 21,74 | 21,74 | 21,74 | 21,74 | -1,02% | 251,00 |
| 05.07.2024 | 21,80 | 21,96 | 21,70 | 21,96 | 1,43% | 1.432,00 |
| 02.07.2024 | 21,69 | 21,70 | 21,65 | 21,65 | -0,23% | 708,00 |
| 28.06.2024 | 21,69 | 21,70 | 21,69 | 21,70 | -0,55% | 2.341,00 |
| 27.06.2024 | 21,88 | 21,88 | 21,82 | 21,82 | -0,45% | 3.086,00 |
| 26.06.2024 | 21,89 | 21,92 | 21,89 | 21,92 | -0,01% | 405,00 |
| 25.06.2024 | 21,92 | 21,92 | 21,92 | 21,92 | 0,21% | 120,00 |
| 24.06.2024 | 21,87 | 21,87 | 21,87 | 21,87 | 0,52% | 204,00 |
| 20.06.2024 | 21,72 | 21,80 | 21,72 | 21,76 | -0,27% | 453,00 |
| 18.06.2024 | 21,70 | 21,82 | 21,70 | 21,82 | -1,03% | 528,00 |
| 14.06.2024 | 22,03 | 22,05 | 22,03 | 22,05 | -0,24% | 765,00 |
| 12.06.2024 | 22,02 | 22,10 | 21,87 | 22,10 | 0,91% | 1.490,00 |
| 11.06.2024 | 21,87 | 22,07 | 21,87 | 21,90 | -0,86% | 6.550,00 |
| 10.06.2024 | 22,03 | 22,09 | 21,95 | 22,09 | -0,36% | 668,00 |
| 07.06.2024 | 22,15 | 22,20 | 22,15 | 22,17 | -0,27% | 400,00 |
| 05.06.2024 | 22,00 | 22,23 | 21,95 | 22,23 | 0,27% | 1.387,00 |
| 04.06.2024 | 22,10 | 22,17 | 21,96 | 22,17 | 0,32% | 1.256,00 |
| 03.06.2024 | 21,88 | 22,10 | 21,88 | 22,10 | 1,80% | 831,00 |
| 31.05.2024 | 21,71 | 21,71 | 21,71 | 21,71 | 0,17% | 230,00 |
| 30.05.2024 | 21,48 | 21,67 | 21,48 | 21,67 | 0,98% | 541,00 |
| 29.05.2024 | 21,45 | 21,46 | 21,42 | 21,46 | -0,45% | 1.115,00 |
| 28.05.2024 | 21,58 | 21,65 | 21,56 | 21,56 | -0,13% | 2.445,00 |
| 24.05.2024 | 21,57 | 21,66 | 21,55 | 21,59 | 0,84% | 4.713,00 |
| 23.05.2024 | 21,67 | 21,67 | 21,41 | 21,41 | -1,43% | 9.250,00 |
| 22.05.2024 | 21,75 | 21,75 | 21,68 | 21,72 | -0,17% | 1.187,00 |
| 20.05.2024 | 21,85 | 21,85 | 21,75 | 21,76 | -0,01% | 758,00 |
| 17.05.2024 | 21,80 | 21,80 | 21,75 | 21,76 | -0,82% | 1.819,00 |
| 16.05.2024 | 21,88 | 21,94 | 21,85 | 21,94 | 0,27% | 761,00 |
| 15.05.2024 | 22,02 | 22,02 | 21,88 | 21,88 | -0,55% | 772,00 |