Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gamco Natural Resources, Gold & Income Trust (NY: GNT )

5.310 +0.010 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 3.796 3.922 3.741 3.867 381,712 +0.02(+0.57%)
May 30, 2017 3.906 3.961 3.834 3.845 138,038 -0.08(-1.96%)
May 26, 2017 3.928 3.977 3.895 3.922 110,188 -0.01(-0.21%)
May 25, 2017 3.944 3.977 3.895 3.930 124,914 -0.02(-0.49%)
May 24, 2017 3.955 3.961 3.922 3.950 79,500 +0.02(+0.56%)
May 23, 2017 3.961 3.977 3.916 3.928 161,170 +0.02(+0.56%)
May 22, 2017 3.906 3.960 3.906 3.906 78,331 +0.01(+0.14%)
May 19, 2017 3.878 3.922 3.873 3.900 139,434 +0.04(+1.14%)
May 18, 2017 3.889 3.900 3.856 3.856 72,045 -0.03(-0.78%)
May 17, 2017 3.884 3.906 3.867 3.886 107,415 +0.03(+0.78%)
May 16, 2017 3.851 3.881 3.834 3.856 85,993 +0.01(+0.14%)
May 15, 2017 3.889 3.889 3.840 3.851 123,631 +0.00(+0.00%)
May 12, 2017 3.906 3.906 3.845 3.851 77,611 -0.02(-0.57%)
May 11, 2017 3.889 3.889 3.845 3.873 98,920 +0.03(+0.71%)
May 10, 2017 3.823 3.867 3.823 3.845 100,002 +0.03(+0.86%)
May 09, 2017 3.840 3.840 3.807 3.813 131,900 -0.04(-0.99%)
May 08, 2017 3.807 3.851 3.802 3.851 82,620 +0.05(+1.44%)
May 05, 2017 3.796 3.829 3.769 3.796 154,737 +0.01(+0.29%)
May 04, 2017 3.823 3.823 3.769 3.785 131,171 -0.07(-1.84%)
May 03, 2017 3.840 3.856 3.819 3.856 133,595 +0.03(+0.71%)
May 02, 2017 3.813 3.856 3.807 3.829 95,403 +0.02(+0.43%)
May 01, 2017 3.845 3.891 3.796 3.813 185,557 -0.03(-0.71%)
Apr 28, 2017 3.813 3.840 3.796 3.840 92,113 +0.03(+0.72%)
Apr 27, 2017 3.867 3.867 3.785 3.813 105,027 -0.03(-0.71%)
Apr 26, 2017 3.763 3.840 3.763 3.840 129,068 +0.08(+2.03%)
Apr 25, 2017 3.851 3.894 3.763 3.763 257,349 -0.11(-2.82%)
Apr 24, 2017 3.900 3.905 3.862 3.873 101,413 -0.04(-0.98%)
Apr 21, 2017 3.955 3.971 3.911 3.911 82,972 -0.01(-0.14%)
Apr 20, 2017 3.867 3.955 3.867 3.916 109,740 +0.05(+1.22%)
Apr 19, 2017 3.949 3.949 3.856 3.869 105,287 -0.07(-1.89%)
Apr 18, 2017 3.878 3.949 3.878 3.944 95,901 +0.07(+1.83%)
Apr 17, 2017 3.894 3.982 3.873 3.873 120,657 -0.02(-0.56%)
Apr 13, 2017 3.916 3.949 3.873 3.894 151,125 +0.00(+0.00%)
Apr 12, 2017 3.884 3.926 3.878 3.894 145,003 +0.01(+0.28%)
Apr 11, 2017 3.862 3.922 3.862 3.884 186,670 +0.04(+1.14%)
Apr 10, 2017 3.845 3.862 3.824 3.840 178,943 +0.01(+0.28%)
Apr 07, 2017 3.802 3.851 3.802 3.829 206,399 +0.04(+1.15%)
Apr 06, 2017 3.780 3.802 3.769 3.786 102,411 +0.00(+0.00%)
Apr 05, 2017 3.753 3.803 3.753 3.786 126,429 +0.02(+0.43%)
Apr 04, 2017 3.758 3.786 3.758 3.769 92,313 +0.02(+0.43%)
Apr 03, 2017 3.764 3.834 3.737 3.753 152,434 -0.01(-0.29%)
Mar 31, 2017 3.758 3.818 3.742 3.764 201,235 +0.01(+0.29%)
Mar 30, 2017 3.748 3.758 3.737 3.753 107,873 +0.01(+0.14%)
Mar 29, 2017 3.731 3.758 3.726 3.748 92,812 +0.02(+0.44%)
Mar 28, 2017 3.748 3.756 3.688 3.731 94,354 -0.02(-0.58%)
Mar 27, 2017 3.721 3.758 3.715 3.753 128,756 +0.04(+1.02%)
Mar 24, 2017 3.699 3.758 3.696 3.715 116,607 +0.02(+0.44%)
Mar 23, 2017 3.737 3.737 3.693 3.699 68,249 -0.03(-0.87%)
Mar 22, 2017 3.715 3.747 3.693 3.731 99,596 +0.03(+0.73%)
Mar 21, 2017 3.737 3.758 3.677 3.704 142,100 -0.02(-0.58%)
Mar 20, 2017 3.731 3.742 3.694 3.726 94,529 +0.00(+0.00%)
Mar 17, 2017 3.704 3.726 3.672 3.726 117,381 +0.05(+1.48%)
Mar 16, 2017 3.742 3.742 3.645 3.672 71,573 +0.01(+0.15%)
Mar 15, 2017 3.661 3.726 3.610 3.666 116,188 +0.09(+2.42%)
Mar 14, 2017 3.601 3.660 3.580 3.580 119,038 -0.03(-0.89%)
Mar 13, 2017 3.590 3.639 3.590 3.612 96,791 -0.01(-0.30%)
Mar 10, 2017 3.596 3.628 3.596 3.623 58,303 +0.04(+1.05%)
Mar 09, 2017 3.606 3.609 3.580 3.585 70,291 -0.03(-0.75%)
Mar 08, 2017 3.644 3.644 3.612 3.612 73,236 +0.00(+0.00%)
Mar 07, 2017 3.655 3.668 3.612 3.612 97,010 -0.03(-0.89%)
Mar 06, 2017 3.666 3.703 3.639 3.644 130,554 -0.03(-0.73%)
Mar 03, 2017 3.682 3.690 3.639 3.671 149,781 +0.01(+0.29%)
Mar 02, 2017 3.703 3.714 3.639 3.660 173,681 -0.05(-1.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.