GAMCO Natural Resources Gold & Income Trust 5.2 Percent Series A Cumulative
[ISIN: US36465E2000]
Aktienkurse
21,745$
0,95%
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 |
|---|---|---|---|---|---|---|
| 08.05.2025 | 21,99 | 21,99 | 21,53 | 21,54 | -1,87% | 803,00 |
| 07.05.2025 | 21,72 | 21,95 | 21,42 | 21,95 | 1,41% | 1.836,00 |
| 02.05.2025 | 21,65 | 21,65 | 21,65 | 21,65 | 1,05% | 928,00 |
| 01.05.2025 | 21,57 | 21,70 | 21,42 | 21,42 | 0,00% | 1.248,00 |
| 28.04.2025 | 21,46 | 21,46 | 21,42 | 21,42 | -0,14% | 2.487,00 |
| 24.04.2025 | 21,50 | 21,50 | 21,45 | 21,45 | -0,23% | 899,00 |
| 22.04.2025 | 21,51 | 21,51 | 21,50 | 21,50 | 0,00% | 1.096,00 |
| 21.04.2025 | 21,72 | 21,72 | 21,50 | 21,50 | -0,92% | 523,00 |
| 17.04.2025 | 21,51 | 21,70 | 21,51 | 21,70 | 0,09% | 503,00 |
| 16.04.2025 | 21,68 | 21,68 | 21,59 | 21,68 | 0,00% | 2.665,00 |
| 14.04.2025 | 21,68 | 21,68 | 21,68 | 21,68 | 1,03% | 666,00 |
| 11.04.2025 | 21,65 | 21,65 | 21,42 | 21,46 | -0,79% | 1.745,00 |
| 09.04.2025 | 21,42 | 21,72 | 21,42 | 21,63 | 0,98% | 1.488,00 |
| 07.04.2025 | 21,45 | 21,45 | 21,42 | 21,42 | -1,37% | 2.035,00 |
| 04.04.2025 | 21,72 | 21,72 | 21,72 | 21,72 | 0,89% | 337,00 |
| 03.04.2025 | 21,53 | 21,53 | 21,53 | 21,53 | -0,35% | 277,00 |
| 02.04.2025 | 21,70 | 21,70 | 21,60 | 21,60 | -0,23% | 529,00 |
| 31.03.2025 | 21,56 | 21,65 | 21,55 | 21,65 | 0,46% | 1.476,00 |
| 27.03.2025 | 21,60 | 21,60 | 21,55 | 21,55 | -0,55% | 1.534,00 |
| 26.03.2025 | 21,69 | 21,69 | 21,67 | 21,67 | -0,09% | 303,00 |
| 25.03.2025 | 21,69 | 21,69 | 21,69 | 21,69 | 0,88% | 1.227,00 |
| 20.03.2025 | 21,50 | 21,62 | 21,50 | 21,50 | -1,38% | 720,00 |
| 19.03.2025 | 21,82 | 21,83 | 21,80 | 21,80 | -1,29% | 750,00 |
| 18.03.2025 | 22,09 | 22,09 | 22,09 | 22,09 | 0,44% | 145,00 |
| 17.03.2025 | 22,24 | 22,24 | 21,99 | 21,99 | -1,30% | 333,00 |
| 14.03.2025 | 22,21 | 22,28 | 21,99 | 22,28 | 2,30% | 1.795,00 |
| 13.03.2025 | 22,02 | 22,09 | 21,78 | 21,78 | -1,09% | 1.924,00 |
| 12.03.2025 | 21,91 | 22,02 | 21,91 | 22,02 | 0,39% | 828,00 |
| 10.03.2025 | 21,81 | 21,93 | 21,81 | 21,93 | 0,16% | 430,00 |
| 06.03.2025 | 21,77 | 22,08 | 21,70 | 21,90 | 0,69% | 6.598,00 |
| 05.03.2025 | 21,78 | 22,07 | 21,75 | 21,75 | -1,45% | 5.233,00 |
| 27.02.2025 | 22,10 | 22,10 | 22,07 | 22,07 | -0,36% | 450,00 |
| 26.02.2025 | 22,09 | 22,15 | 22,09 | 22,15 | 0,07% | 1.805,00 |
| 25.02.2025 | 22,14 | 22,14 | 22,14 | 22,14 | 1,49% | 156,00 |
| 24.02.2025 | 21,81 | 21,81 | 21,81 | 21,81 | -0,18% | 184,00 |
| 21.02.2025 | 21,85 | 21,85 | 21,85 | 21,85 | 0,12% | 402,00 |
| 20.02.2025 | 21,75 | 21,82 | 21,75 | 21,82 | 0,34% | 2.700,00 |
| 19.02.2025 | 21,80 | 21,80 | 21,75 | 21,75 | 0,00% | 1.123,00 |
| 18.02.2025 | 21,82 | 21,82 | 21,75 | 21,75 | -0,32% | 1.656,00 |
| 14.02.2025 | 21,82 | 21,82 | 21,75 | 21,82 | -0,92% | 1.330,00 |
| 13.02.2025 | 21,87 | 22,23 | 21,85 | 22,02 | 1,02% | 4.245,00 |
| 12.02.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,46% | 1.030,00 |
| 10.02.2025 | 21,90 | 21,90 | 21,90 | 21,90 | 0,69% | 160,00 |
| 07.02.2025 | 21,75 | 21,75 | 21,75 | 21,75 | 0,00% | 734,00 |
| 06.02.2025 | 21,77 | 21,77 | 21,75 | 21,75 | 0,20% | 837,00 |
| 03.02.2025 | 21,71 | 21,71 | 21,71 | 21,71 | -0,26% | 207,00 |
| 31.01.2025 | 21,66 | 21,76 | 21,63 | 21,76 | -0,11% | 502,00 |
| 30.01.2025 | 21,79 | 21,79 | 21,79 | 21,79 | 0,87% | 270,00 |
| 29.01.2025 | 21,75 | 21,75 | 21,60 | 21,60 | -1,75% | 500,00 |
| 28.01.2025 | 21,93 | 21,99 | 21,75 | 21,99 | -0,02% | 1.727,00 |
| 23.01.2025 | 21,98 | 21,99 | 21,64 | 21,99 | -0,27% | 1.944,00 |
| 22.01.2025 | 22,04 | 22,05 | 21,92 | 22,05 | 1,09% | 1.042,00 |
| 17.01.2025 | 21,60 | 21,81 | 21,60 | 21,81 | 0,34% | 628,00 |
| 15.01.2025 | 21,74 | 21,74 | 21,74 | 21,74 | 0,00% | 444,00 |
| 14.01.2025 | 21,71 | 21,74 | 21,71 | 21,74 | 1,35% | 299,00 |
| 13.01.2025 | 21,62 | 21,62 | 21,45 | 21,45 | -1,24% | 1.090,00 |
| 10.01.2025 | 21,55 | 21,97 | 21,48 | 21,72 | 0,32% | 2.847,00 |
| 08.01.2025 | 21,70 | 21,73 | 21,58 | 21,65 | -0,92% | 559,00 |
| 07.01.2025 | 21,97 | 21,97 | 21,85 | 21,85 | -0,55% | 2.251,00 |
| 06.01.2025 | 21,85 | 21,97 | 21,85 | 21,97 | 0,14% | 1.445,00 |
| 03.01.2025 | 21,81 | 21,94 | 21,81 | 21,94 | 0,64% | 3.106,00 |
| 02.01.2025 | 21,67 | 21,82 | 21,64 | 21,80 | 1,63% | 3.431,00 |
| 31.12.2024 | 21,65 | 21,68 | 21,45 | 21,45 | 0,37% | 4.426,00 |
| 30.12.2024 | 21,49 | 21,54 | 21,37 | 21,37 | -0,37% | 6.692,00 |
| 27.12.2024 | 21,45 | 21,57 | 21,45 | 21,45 | -0,37% | 4.124,00 |
| 26.12.2024 | 21,59 | 21,59 | 21,51 | 21,53 | -0,06% | 1.954,00 |
| 24.12.2024 | 21,54 | 21,54 | 21,54 | 21,54 | 0,20% | 455,00 |
| 23.12.2024 | 21,46 | 21,55 | 21,45 | 21,50 | 0,28% | 3.351,00 |
| 20.12.2024 | 21,44 | 21,44 | 21,44 | 21,44 | 0,23% | 325,00 |
| 19.12.2024 | 21,55 | 21,55 | 21,33 | 21,39 | -0,74% | 4.984,00 |
| 18.12.2024 | 21,90 | 21,90 | 21,55 | 21,55 | -0,92% | 2.159,00 |
| 17.12.2024 | 21,98 | 21,98 | 21,75 | 21,75 | -1,58% | 2.101,00 |
| 13.12.2024 | 22,46 | 22,46 | 22,10 | 22,10 | -1,34% | 2.111,00 |
| 12.12.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,24% | 912,00 |
| 11.12.2024 | 22,51 | 22,51 | 22,35 | 22,35 | -0,01% | 929,00 |
| 10.12.2024 | 22,32 | 22,35 | 22,31 | 22,35 | -0,58% | 1.452,00 |
| 09.12.2024 | 22,50 | 22,50 | 22,48 | 22,48 | -0,09% | 734,00 |
| 05.12.2024 | 22,57 | 22,60 | 22,50 | 22,50 | -0,62% | 1.622,00 |
| 04.12.2024 | 22,64 | 22,64 | 22,64 | 22,64 | 0,62% | 127,00 |
| 03.12.2024 | 22,50 | 22,50 | 22,45 | 22,50 | -0,84% | 2.789,00 |
| 02.12.2024 | 22,83 | 22,83 | 22,69 | 22,69 | 0,35% | 875,00 |
| 25.11.2024 | 22,61 | 22,61 | 22,61 | 22,61 | -0,70% | 439,00 |
| 22.11.2024 | 22,77 | 22,77 | 22,77 | 22,77 | 0,66% | 444,00 |
| 21.11.2024 | 22,62 | 22,62 | 22,62 | 22,62 | 0,00% | 992,00 |
| 20.11.2024 | 22,65 | 22,65 | 22,62 | 22,62 | -0,57% | 851,00 |
| 19.11.2024 | 22,62 | 22,75 | 22,62 | 22,75 | 0,13% | 484,00 |
| 18.11.2024 | 22,72 | 22,72 | 22,72 | 22,72 | -0,60% | 1.476,00 |
| 15.11.2024 | 22,86 | 22,86 | 22,86 | 22,86 | -1,09% | 577,00 |
| 13.11.2024 | 23,35 | 23,35 | 23,11 | 23,11 | -0,50% | 1.122,00 |
| 07.11.2024 | 23,28 | 23,28 | 23,23 | 23,23 | -0,32% | 810,00 |
| 06.11.2024 | 23,30 | 23,30 | 23,30 | 23,30 | 0,22% | 100,00 |
| 05.11.2024 | 23,25 | 23,25 | 23,25 | 23,25 | 0,39% | 428,00 |
| 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 |