GAMCO Natural Resources Gold & Income Trust 5.2 Percent Series A Cumulative
[ISIN: US36465E2000]
Aktienkurse
21,605$
0,72%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |