GAMCO Natural Resources Gold & Income Trust 5.2 Percent Series A Cumulative
[ISIN: US36465E2000]
Aktienkurse
21,640$
0,23%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 14.05.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,51% | 400,00 |
| 09.05.2024 | 21,89 | 21,89 | 21,89 | 21,89 | 1,02% | 330,00 |
| 08.05.2024 | 21,65 | 21,98 | 21,60 | 21,67 | -1,08% | 1.376,00 |
| 07.05.2024 | 21,97 | 21,97 | 21,82 | 21,91 | -0,29% | 2.425,00 |
| 06.05.2024 | 21,97 | 21,97 | 21,97 | 21,97 | 0,92% | 568,00 |
| 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 |