GAMCO Natural Resources Gold & Income Trust 5.2 Percent Series A Cumulative
[ISIN: US36465E2000]
Aktienkurse
21,970$
0,91%
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 |
|---|---|---|---|---|---|---|
| 03.05.2024 | 21,77 | 21,77 | 21,77 | 21,77 | 0,00% | 224,00 |
| 30.04.2024 | 21,77 | 21,77 | 21,77 | 21,77 | -0,82% | 455,00 |
| 29.04.2024 | 21,66 | 21,98 | 21,66 | 21,95 | -0,05% | 766,00 |
| 26.04.2024 | 21,85 | 21,96 | 21,85 | 21,96 | 0,69% | 1.288,00 |
| 25.04.2024 | 21,85 | 21,85 | 21,56 | 21,81 | 0,09% | 1.447,00 |
| 24.04.2024 | 21,79 | 21,79 | 21,79 | 21,79 | -0,09% | 582,00 |
| 23.04.2024 | 21,67 | 21,98 | 21,67 | 21,81 | 0,51% | 1.926,00 |
| 22.04.2024 | 21,73 | 21,73 | 21,64 | 21,70 | -0,18% | 707,00 |
| 19.04.2024 | 21,66 | 21,74 | 21,66 | 21,74 | -0,09% | 2.187,00 |
| 18.04.2024 | 21,91 | 21,93 | 21,76 | 21,76 | -0,37% | 1.256,00 |
| 16.04.2024 | 21,71 | 21,84 | 21,62 | 21,84 | 0,09% | 8.211,00 |
| 15.04.2024 | 22,01 | 22,01 | 21,82 | 21,82 | -1,11% | 1.247,00 |
| 12.04.2024 | 22,12 | 22,12 | 22,06 | 22,06 | -0,25% | 580,00 |
| 11.04.2024 | 22,18 | 22,18 | 22,02 | 22,12 | -0,18% | 16.252,00 |
| 10.04.2024 | 22,39 | 22,40 | 22,16 | 22,16 | -1,49% | 10.456,00 |
| 09.04.2024 | 22,50 | 22,50 | 22,50 | 22,50 | -0,42% | 400,00 |
| 05.04.2024 | 22,60 | 22,60 | 22,50 | 22,59 | 0,40% | 615,00 |
| 04.04.2024 | 22,52 | 22,52 | 22,50 | 22,50 | -0,40% | 492,00 |
| 01.04.2024 | 22,59 | 22,59 | 22,59 | 22,59 | -1,01% | 1.105,00 |
| 28.03.2024 | 22,82 | 22,82 | 22,82 | 22,82 | 1,20% | 895,00 |
| 27.03.2024 | 22,55 | 22,55 | 22,55 | 22,55 | 0,00% | 808,00 |
| 26.03.2024 | 22,57 | 22,58 | 22,55 | 22,55 | -0,40% | 1.384,00 |
| 25.03.2024 | 22,64 | 22,64 | 22,64 | 22,64 | 0,49% | 274,00 |
| 22.03.2024 | 22,53 | 22,53 | 22,53 | 22,53 | -0,27% | 2,00 |
| 21.03.2024 | 22,42 | 22,59 | 22,42 | 22,59 | 1,14% | 1.630,00 |
| 20.03.2024 | 22,29 | 22,37 | 22,29 | 22,33 | 0,52% | 1.605,00 |
| 19.03.2024 | 22,22 | 22,22 | 22,22 | 22,22 | 0,18% | 215,00 |
| 18.03.2024 | 22,22 | 22,22 | 22,15 | 22,18 | -1,77% | 2.342,00 |
| 15.03.2024 | 22,60 | 22,60 | 22,57 | 22,58 | -0,22% | 1.529,00 |
| 14.03.2024 | 22,62 | 22,68 | 22,62 | 22,63 | 0,05% | 2.242,00 |
| 13.03.2024 | 22,60 | 22,62 | 22,60 | 22,62 | 0,04% | 1.120,00 |
| 12.03.2024 | 22,58 | 22,61 | 22,54 | 22,61 | 0,13% | 3.557,00 |
| 11.03.2024 | 22,60 | 22,64 | 22,56 | 22,58 | -0,09% | 20.089,00 |
| 08.03.2024 | 22,71 | 22,73 | 22,56 | 22,60 | -0,20% | 26.895,00 |
| 07.03.2024 | 22,73 | 22,75 | 22,65 | 22,65 | 0,38% | 1.188,00 |
| 06.03.2024 | 22,56 | 22,56 | 22,56 | 22,56 | 0,04% | 350,00 |
| 05.03.2024 | 22,58 | 22,64 | 22,54 | 22,55 | -0,13% | 15.951,00 |
| 04.03.2024 | 22,70 | 22,70 | 22,54 | 22,58 | -0,27% | 1.877,00 |
| 27.02.2024 | 22,64 | 22,64 | 22,64 | 22,64 | 0,00% | 200,00 |
| 26.02.2024 | 22,65 | 22,65 | 22,64 | 22,64 | 0,00% | 442,00 |
| 23.02.2024 | 22,73 | 22,73 | 22,64 | 22,64 | -0,08% | 1.999,00 |
| 22.02.2024 | 22,64 | 22,66 | 22,64 | 22,66 | 0,08% | 6.403,00 |
| 21.02.2024 | 22,65 | 22,72 | 22,64 | 22,64 | -0,79% | 5.287,00 |
| 20.02.2024 | 22,68 | 22,82 | 22,65 | 22,82 | 0,73% | 2.000,00 |
| 16.02.2024 | 22,66 | 22,66 | 22,64 | 22,66 | 0,07% | 906,00 |
| 15.02.2024 | 22,65 | 22,69 | 22,64 | 22,64 | 0,00% | 5.718,00 |
| 14.02.2024 | 22,68 | 22,67 | 22,64 | 22,64 | -0,07% | 11.640,00 |
| 13.02.2024 | 22,68 | 22,68 | 22,64 | 22,66 | -0,30% | 2.398,00 |
| 12.02.2024 | 22,70 | 22,72 | 22,70 | 22,72 | 0,10% | 89,00 |
| 09.02.2024 | 22,73 | 22,73 | 22,70 | 22,70 | 0,22% | 429,00 |
| 08.02.2024 | 22,76 | 22,79 | 22,65 | 22,65 | -0,88% | 4.222,00 |
| 06.02.2024 | 22,85 | 22,85 | 22,85 | 22,85 | 0,66% | 233,00 |
| 05.02.2024 | 22,81 | 22,88 | 22,70 | 22,70 | 0,00% | 1.405,00 |
| 02.02.2024 | 22,70 | 22,77 | 22,70 | 22,70 | 0,00% | 1.494,00 |
| 01.02.2024 | 22,71 | 22,88 | 22,70 | 22,70 | -0,44% | 1.554,00 |
| 31.01.2024 | 22,80 | 22,90 | 22,80 | 22,80 | 0,00% | 3.426,00 |
| 30.01.2024 | 22,90 | 22,90 | 22,80 | 22,80 | 0,00% | 1.981,00 |
| 29.01.2024 | 22,80 | 22,85 | 22,80 | 22,80 | 0,04% | 2.151,00 |
| 26.01.2024 | 22,85 | 22,85 | 22,79 | 22,79 | -0,65% | 465,00 |
| 25.01.2024 | 22,80 | 22,94 | 22,78 | 22,94 | 0,58% | 3.270,00 |
| 24.01.2024 | 22,81 | 22,81 | 22,81 | 22,81 | 0,13% | 500,00 |
| 23.01.2024 | 22,76 | 22,82 | 22,76 | 22,78 | 0,17% | 553,00 |
| 22.01.2024 | 22,65 | 22,74 | 22,65 | 22,74 | 0,43% | 1.425,00 |
| 19.01.2024 | 22,61 | 22,64 | 22,61 | 22,64 | 0,41% | 465,00 |
| 18.01.2024 | 22,49 | 22,63 | 22,49 | 22,55 | -0,27% | 1.823,00 |
| 17.01.2024 | 22,61 | 22,66 | 22,61 | 22,61 | -0,09% | 4.950,00 |
| 16.01.2024 | 22,50 | 22,65 | 22,50 | 22,63 | 1,04% | 15.694,00 |
| 12.01.2024 | 22,42 | 22,42 | 22,40 | 22,40 | -0,57% | 466,00 |
| 11.01.2024 | 22,36 | 22,55 | 22,36 | 22,53 | 0,52% | 1.345,00 |
| 10.01.2024 | 22,57 | 22,57 | 22,41 | 22,41 | -0,36% | 451,00 |
| 09.01.2024 | 22,45 | 22,49 | 22,45 | 22,49 | 0,48% | 2.019,00 |
| 08.01.2024 | 22,38 | 22,38 | 22,36 | 22,38 | 0,28% | 1.573,00 |
| 05.01.2024 | 22,38 | 22,40 | 22,32 | 22,32 | -0,76% | 1.328,00 |
| 04.01.2024 | 22,55 | 22,55 | 22,18 | 22,49 | -0,04% | 2.178,00 |
| 03.01.2024 | 22,50 | 22,50 | 22,50 | 22,50 | 0,45% | 312,00 |
| 02.01.2024 | 22,50 | 22,50 | 22,40 | 22,40 | -1,23% | 447,00 |
| 29.12.2023 | 22,48 | 22,68 | 22,39 | 22,68 | -0,09% | 884,00 |
| 28.12.2023 | 22,68 | 22,70 | 22,68 | 22,70 | 0,85% | 676,00 |
| 27.12.2023 | 22,62 | 22,62 | 22,46 | 22,51 | -0,07% | 4.225,00 |
| 26.12.2023 | 22,68 | 22,68 | 22,52 | 22,53 | -0,46% | 1.169,00 |
| 22.12.2023 | 22,63 | 22,63 | 22,60 | 22,63 | 0,14% | 1.168,00 |
| 20.12.2023 | 22,41 | 22,60 | 22,41 | 22,60 | 1,19% | 411,00 |
| 19.12.2023 | 22,50 | 22,50 | 22,33 | 22,33 | -0,18% | 2.100,00 |
| 18.12.2023 | 22,37 | 22,68 | 22,37 | 22,37 | 0,01% | 1.823,00 |
| 15.12.2023 | 22,28 | 22,37 | 22,25 | 22,37 | -0,13% | 955,00 |
| 14.12.2023 | 22,33 | 22,42 | 22,23 | 22,40 | 1,08% | 5.652,00 |
| 13.12.2023 | 22,12 | 22,28 | 22,12 | 22,16 | 0,18% | 1.515,00 |
| 12.12.2023 | 22,12 | 22,18 | 22,12 | 22,12 | -0,27% | 2.617,00 |
| 11.12.2023 | 22,18 | 22,22 | 22,16 | 22,18 | 0,27% | 11.721,00 |
| 08.12.2023 | 22,31 | 22,31 | 22,12 | 22,12 | -0,47% | 5.152,00 |
| 07.12.2023 | 22,18 | 22,33 | 22,18 | 22,23 | 0,09% | 2.932,00 |
| 05.12.2023 | 22,21 | 22,21 | 22,21 | 22,21 | 0,03% | 313,00 |
| 04.12.2023 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | 1.598,00 |
| 01.12.2023 | 22,20 | 22,26 | 22,20 | 22,20 | 0,23% | 3.691,00 |
| 30.11.2023 | 22,20 | 22,32 | 22,15 | 22,15 | -0,23% | 2.697,00 |
| 29.11.2023 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | 835,00 |
| 28.11.2023 | 22,26 | 22,31 | 22,20 | 22,20 | 0,00% | 3.700,00 |
| 27.11.2023 | 22,20 | 22,20 | 22,20 | 22,20 | 0,23% | 1.939,00 |
| 24.11.2023 | 22,15 | 22,16 | 22,15 | 22,15 | 0,41% | 2.466,00 |
| 22.11.2023 | 22,15 | 22,16 | 22,05 | 22,06 | 0,05% | 4.994,00 |