GAMCO Natural Resources Gold & Income Trustのデータ

GAMCO Natural Resources Gold & Income Trustの基本情報

名前 GAMCO Natural Resources Gold & Income Trust
ティッカー GNT
United States
上場年 2011.0
セクター nan

GAMCO Natural Resources Gold & Income Trustの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 5.18 5.12 5.12 5.17 128000.0 5.17
2021-02-12 5.16 5.09 5.1 5.13 25700.0 5.13
2021-02-11 5.16 5.1 5.14 5.1 36100.0 5.1
2021-02-10 5.16 5.12 5.14 5.12 36900.0 5.12
2021-02-09 5.2 5.16 5.18 5.18 49400.0 5.15
2021-02-08 5.19 5.1 5.1 5.17 50200.0 5.14
2021-02-05 5.11 5.06 5.09 5.08 48200.0 5.05
2021-02-04 5.09 5.05 5.08 5.07 66400.0 5.04
2021-02-03 5.08 5.05 5.05 5.05 64700.0 5.02
2021-02-02 5.11 5.05 5.1 5.06 98900.0 5.03
2021-02-01 5.12 5.04 5.04 5.12 65200.0 5.09
2021-01-29 5.1 4.98 5.04 5.01 66600.0 4.98
2021-01-28 5.06 4.97 5.01 5.02 38300.0 4.99
2021-01-27 5.05 4.97 5.05 4.98 78600.0 4.95
2021-01-26 5.11 5.05 5.11 5.06 58000.0 5.03
2021-01-25 5.11 5.02 5.11 5.04 96000.0 5.01
2021-01-22 5.12 5.05 5.12 5.11 65000.0 5.08
2021-01-21 5.15 5.09 5.14 5.12 136400.0 5.09
2021-01-20 5.14 5.07 5.09 5.12 63800.0 5.09
2021-01-19 5.1 5.03 5.04 5.05 66400.0 5.02
2021-01-15 5.05 5.0 5.04 5.02 88400.0 4.99
2021-01-14 5.1 5.0 5.03 5.06 92900.0 5.03
2021-01-13 5.08 5.01 5.02 5.04 149600.0 5.01
2021-01-12 5.16 5.0 5.13 5.02 271100.0 4.96
2021-01-11 5.19 5.13 5.16 5.13 59300.0 5.07
2021-01-08 5.34 5.18 5.34 5.19 102100.0 5.13
2021-01-07 5.35 5.26 5.27 5.34 65500.0 5.28
2021-01-06 5.29 5.17 5.26 5.27 88600.0 5.21
2021-01-05 5.26 5.14 5.19 5.26 132700.0 5.2
2021-01-04 5.2 5.12 5.18 5.15 130800.0 5.09
2020-12-31 5.12 5.07 5.09 5.11 69200.0 5.05
2020-12-30 5.11 5.07 5.07 5.09 47400.0 5.03
2020-12-29 5.1 5.04 5.08 5.04 84300.0 4.98
2020-12-28 5.13 5.05 5.09 5.05 58400.0 4.99
2020-12-24 5.1 5.05 5.05 5.09 31100.0 5.03
2020-12-23 5.08 5.0 5.03 5.04 114800.0 4.98
2020-12-22 5.13 5.01 5.13 5.05 106900.0 4.99
2020-12-21 5.15 5.09 5.13 5.1 135700.0 5.04
2020-12-18 5.17 5.13 5.15 5.13 74900.0 5.07
2020-12-17 5.17 5.11 5.11 5.14 58000.0 5.08
2020-12-16 5.13 5.09 5.1 5.09 76900.0 5.03
2020-12-15 5.1 5.06 5.07 5.08 90200.0 5.02
2020-12-14 5.13 5.02 5.12 5.05 58800.0 4.99
2020-12-11 5.13 5.08 5.11 5.12 58000.0 5.06
2020-12-10 5.2 5.12 5.13 5.14 105600.0 5.08
2020-12-09 5.24 5.15 5.24 5.17 64100.0 5.08
2020-12-08 5.25 5.17 5.17 5.22 101400.0 5.13
2020-12-07 5.22 5.12 5.12 5.17 69600.0 5.08
2020-12-04 5.16 5.11 5.14 5.14 94200.0 5.05
2020-12-03 5.15 5.09 5.14 5.11 86300.0 5.02
2020-12-02 5.15 5.09 5.13 5.13 84100.0 5.04
2020-12-01 5.12 5.02 5.03 5.09 75400.0 5.0
2020-11-30 5.01 4.93 4.95 4.99 101300.0 4.9
2020-11-27 4.97 4.9 4.9 4.94 56500.0 4.85
2020-11-25 4.95 4.9 4.92 4.9 49500.0 4.81
2020-11-24 4.96 4.9 4.94 4.94 98400.0 4.85
2020-11-23 5.03 4.92 4.98 4.94 91100.0 4.85
2020-11-20 5.0 4.95 4.95 4.98 107700.0 4.89
2020-11-19 5.04 4.92 4.97 4.93 90000.0 4.84
2020-11-18 5.05 4.95 5.01 4.99 62100.0 4.9
2020-11-17 5.05 4.94 4.94 5.01 30700.0 4.92
2020-11-16 5.03 4.93 4.96 4.99 73300.0 4.9
2020-11-13 4.95 4.88 4.88 4.95 43500.0 4.86
2020-11-12 4.93 4.65 4.91 4.86 125500.0 4.78
2020-11-11 5.0 4.93 5.0 4.94 128500.0 4.82
2020-11-10 5.03 4.91 5.01 5.01 95500.0 4.89
2020-11-09 5.03 4.93 5.01 4.99 149600.0 4.87
2020-11-06 5.01 4.93 4.94 4.99 50600.0 4.87
2020-11-05 4.97 4.85 4.85 4.93 95400.0 4.81
2020-11-04 4.81 4.77 4.81 4.77 92800.0 4.66
2020-11-03 4.86 4.76 4.85 4.78 90100.0 4.67
2020-11-02 4.84 4.71 4.72 4.81 67100.0 4.7
2020-10-30 4.73 4.64 4.71 4.65 89400.0 4.54
2020-10-29 4.74 4.65 4.65 4.69 42200.0 4.58
2020-10-28 4.75 4.65 4.74 4.65 89000.0 4.54
2020-10-27 4.9 4.76 4.88 4.78 144000.0 4.67
2020-10-26 4.98 4.87 4.98 4.88 50200.0 4.77
2020-10-23 5.04 4.99 5.04 4.99 28100.0 4.87
2020-10-22 4.99 4.95 4.98 4.99 32000.0 4.87
2020-10-21 5.05 4.95 4.97 4.97 45600.0 4.85
2020-10-20 5.0 4.91 4.97 4.91 57000.0 4.79
2020-10-19 5.03 4.96 5.01 4.96 51700.0 4.84
2020-10-16 5.04 5.0 5.03 5.0 56200.0 4.88
2020-10-15 5.08 5.01 5.08 5.05 122400.0 4.93
2020-10-14 5.16 5.07 5.12 5.1 135200.0 4.95
2020-10-13 5.12 4.99 5.02 5.08 103900.0 4.93
2020-10-12 5.08 5.01 5.01 5.03 72700.0 4.88
2020-10-09 5.04 5.0 5.0 5.02 53900.0 4.87
2020-10-08 5.0 4.92 4.92 5.0 56300.0 4.85
2020-10-07 4.97 4.88 4.88 4.88 83100.0 4.74
2020-10-06 5.02 4.91 5.01 4.91 109000.0 4.77
2020-10-05 5.03 4.97 4.98 5.02 69500.0 4.87
2020-10-02 5.0 4.94 4.97 4.98 55400.0 4.83
2020-10-01 5.03 4.95 4.95 5.02 122300.0 4.87
2020-09-30 5.0 4.92 4.95 4.94 71900.0 4.8
2020-09-29 5.0 4.9 4.98 4.94 96100.0 4.8
2020-09-28 4.99 4.92 4.99 4.99 70500.0 4.84
2020-09-25 4.9 4.83 4.84 4.9 30000.0 4.76
2020-09-24 4.88 4.71 4.76 4.84 86800.0 4.7
2020-09-23 4.99 4.75 4.99 4.76 115600.0 4.62
2020-09-22 5.03 4.95 5.02 5.03 51400.0 4.88
2020-09-21 5.03 4.92 5.02 5.03 100100.0 4.88
2020-09-18 5.16 5.05 5.13 5.06 69600.0 4.91
2020-09-17 5.19 5.07 5.14 5.16 115000.0 5.01
2020-09-16 5.18 5.11 5.13 5.14 60500.0 4.99
2020-09-15 5.18 5.08 5.14 5.08 138500.0 4.93
2020-09-14 5.17 5.06 5.06 5.14 96000.0 4.96
2020-09-11 5.08 5.02 5.02 5.04 63200.0 4.86
2020-09-10 5.17 5.0 5.13 5.04 73000.0 4.86
2020-09-09 5.12 5.03 5.03 5.11 47100.0 4.93
2020-09-08 5.07 4.99 5.07 5.0 86400.0 4.83
2020-09-04 5.14 4.98 5.08 5.1 83400.0 4.92
2020-09-03 5.19 4.98 5.12 5.07 136400.0 4.89
2020-09-02 5.2 5.04 5.12 5.18 100900.0 5.0
2020-09-01 5.2 5.1 5.16 5.1 80800.0 4.92
2020-08-31 5.24 5.15 5.23 5.16 58000.0 4.98
2020-08-28 5.23 5.09 5.09 5.23 79600.0 5.05
2020-08-27 5.19 5.09 5.14 5.11 89000.0 4.93
2020-08-26 5.22 5.14 5.22 5.14 85400.0 4.96
2020-08-25 5.24 5.11 5.21 5.19 67400.0 5.01
2020-08-24 5.25 5.2 5.24 5.21 76800.0 5.03
2020-08-21 5.22 5.15 5.21 5.18 72200.0 5.0
2020-08-20 5.22 5.11 5.19 5.22 57800.0 5.04
2020-08-19 5.27 5.17 5.27 5.19 34200.0 5.01
2020-08-18 5.34 5.21 5.28 5.25 33400.0 5.07
2020-08-17 5.28 5.15 5.15 5.26 57900.0 5.08
2020-08-14 5.15 5.07 5.07 5.09 70000.0 4.91
2020-08-13 5.2 5.11 5.11 5.13 114700.0 4.92
2020-08-12 5.18 5.07 5.1 5.07 52200.0 4.86
2020-08-11 5.22 5.11 5.22 5.11 74400.0 4.9
2020-08-10 5.34 5.23 5.23 5.27 74500.0 5.06
2020-08-07 5.32 5.2 5.29 5.25 92800.0 5.04
2020-08-06 5.31 5.23 5.28 5.29 72600.0 5.08
2020-08-05 5.29 5.2 5.2 5.24 107000.0 5.03
2020-08-04 5.16 5.06 5.07 5.15 107700.0 4.94
2020-08-03 5.21 5.03 5.19 5.11 152300.0 4.9
2020-07-31 5.19 5.15 5.17 5.17 46400.0 4.96
2020-07-30 5.26 5.14 5.25 5.16 93700.0 4.95
2020-07-29 5.32 5.18 5.28 5.26 73500.0 5.05
2020-07-28 5.32 5.23 5.32 5.3 93300.0 5.09
2020-07-27 5.3 5.16 5.16 5.29 132400.0 5.08
2020-07-24 5.12 5.01 5.05 5.08 91600.0 4.87
2020-07-23 5.1 4.97 5.07 5.05 79900.0 4.85
2020-07-22 5.18 5.04 5.13 5.06 84800.0 4.86
2020-07-21 5.16 5.0 5.0 5.11 105800.0 4.9
2020-07-20 5.0 4.92 4.92 5.0 94300.0 4.8
2020-07-17 4.93 4.85 4.87 4.89 55500.0 4.69
2020-07-16 4.94 4.78 4.94 4.83 169000.0 4.63
2020-07-15 5.0 4.9 4.99 4.96 156700.0 4.73
2020-07-14 4.99 4.8 4.81 4.95 69900.0 4.72
2020-07-13 4.99 4.87 4.95 4.87 48700.0 4.64
2020-07-10 4.93 4.84 4.84 4.93 42000.0 4.7
2020-07-09 4.94 4.84 4.93 4.84 74300.0 4.62
2020-07-08 4.94 4.83 4.83 4.9 124400.0 4.67
2020-07-07 4.9 4.86 4.87 4.88 88500.0 4.65
2020-07-06 4.88 4.8 4.8 4.88 74100.0 4.65
2020-07-02 4.82 4.77 4.8 4.78 68800.0 4.56
2020-07-01 4.81 4.7 4.81 4.75 69500.0 4.53
2020-06-30 4.81 4.68 4.68 4.81 193200.0 4.59
2020-06-29 4.76 4.64 4.76 4.67 46000.0 4.45
2020-06-26 4.7 4.62 4.67 4.69 78800.0 4.47
2020-06-25 4.73 4.62 4.73 4.65 68300.0 4.43
2020-06-24 4.8 4.68 4.8 4.74 95100.0 4.52
2020-06-23 4.81 4.77 4.8 4.78 58500.0 4.56
2020-06-22 4.73 4.67 4.67 4.71 53900.0 4.49
2020-06-19 4.66 4.6 4.66 4.64 33900.0 4.43
2020-06-18 4.61 4.54 4.57 4.55 62600.0 4.34
2020-06-17 4.63 4.57 4.6 4.58 85400.0 4.37
2020-06-16 4.74 4.58 4.74 4.61 86600.0 4.4
2020-06-15 4.64 4.38 4.39 4.63 169800.0 4.42
2020-06-12 4.73 4.55 4.68 4.61 92200.0 4.35
2020-06-11 4.79 4.54 4.74 4.54 91800.0 4.28
2020-06-10 4.84 4.74 4.76 4.83 63500.0 4.56
2020-06-09 4.79 4.72 4.74 4.79 111000.0 4.52
2020-06-08 4.74 4.65 4.65 4.72 88300.0 4.45
2020-06-05 4.75 4.56 4.75 4.67 129400.0 4.41
2020-06-04 4.73 4.61 4.61 4.67 55200.0 4.41
2020-06-03 4.78 4.59 4.78 4.59 150400.0 4.33
2020-06-02 4.8 4.7 4.78 4.76 81900.0 4.49
2020-06-01 4.85 4.73 4.79 4.73 193300.0 4.46
2020-05-29 4.82 4.75 4.76 4.75 61300.0 4.48
2020-05-28 4.81 4.74 4.79 4.76 100400.0 4.49
2020-05-27 4.79 4.65 4.73 4.76 91200.0 4.49
2020-05-26 4.78 4.68 4.75 4.71 91600.0 4.44
2020-05-22 4.78 4.71 4.75 4.78 70400.0 4.51
2020-05-21 4.78 4.65 4.76 4.74 149900.0 4.47
2020-05-20 4.73 4.65 4.65 4.73 111600.0 4.46
2020-05-19 4.68 4.56 4.56 4.63 110000.0 4.37
2020-05-18 4.72 4.51 4.66 4.61 519100.0 4.35
2020-05-15 4.81 4.64 4.69 4.66 129000.0 4.4
2020-05-14 4.66 4.57 4.62 4.66 91400.0 4.4
2020-05-13 4.76 4.61 4.72 4.63 206900.0 4.37
2020-05-12 4.89 4.79 4.83 4.81 115800.0 4.49
2020-05-11 4.88 4.79 4.88 4.83 68600.0 4.51
2020-05-08 4.87 4.82 4.84 4.86 46200.0 4.54
2020-05-07 4.8 4.7 4.7 4.79 93400.0 4.47
2020-05-06 4.7 4.63 4.7 4.63 35100.0 4.32
2020-05-05 4.75 4.69 4.69 4.71 55500.0 4.4
2020-05-04 4.77 4.61 4.62 4.66 99700.0 4.35
2020-05-01 4.69 4.6 4.67 4.62 71900.0 4.31
2020-04-30 4.83 4.65 4.83 4.7 35600.0 4.39
2020-04-29 4.79 4.67 4.76 4.77 70900.0 4.45
2020-04-28 4.71 4.6 4.6 4.68 106000.0 4.37
2020-04-27 4.75 4.61 4.75 4.65 126600.0 4.34
2020-04-24 4.72 4.6 4.68 4.69 116300.0 4.38
2020-04-23 4.64 4.53 4.56 4.62 142400.0 4.31
2020-04-22 4.43 4.25 4.25 4.43 136500.0 4.14
2020-04-21 4.24 4.13 4.22 4.21 76300.0 3.93
2020-04-20 4.43 4.19 4.4 4.22 208500.0 3.94
2020-04-17 4.41 4.26 4.4 4.37 128100.0 4.08
2020-04-16 4.46 4.23 4.37 4.33 156600.0 4.04
2020-04-15 4.56 4.36 4.55 4.44 112700.0 4.14
2020-04-14 4.85 4.52 4.85 4.57 182400.0 4.22
2020-04-13 4.66 4.45 4.5 4.66 222000.0 4.3
2020-04-09 4.53 4.33 4.33 4.49 75000.0 4.15
2020-04-08 4.27 4.11 4.11 4.23 98600.0 3.91
2020-04-07 4.28 4.07 4.21 4.09 181300.0 3.78
2020-04-06 4.08 3.85 3.9 4.08 70500.0 3.77
2020-04-03 4.0 3.75 3.99 3.8 84100.0 3.51
2020-04-02 3.99 3.77 3.8 3.91 102400.0 3.61
2020-04-01 3.85 3.71 3.71 3.75 88700.0 3.46
2020-03-31 4.02 3.84 3.91 3.88 123800.0 3.58
2020-03-30 4.02 3.74 3.9 3.91 124800.0 3.61
2020-03-27 4.06 3.72 4.06 3.88 122400.0 3.58
2020-03-26 4.12 3.87 4.0 3.99 131400.0 3.68
2020-03-25 4.11 3.55 3.55 3.83 190100.0 3.54
2020-03-24 3.69 3.2 3.22 3.46 132300.0 3.19
2020-03-23 3.1 2.88 3.1 3.07 103000.0 2.83
2020-03-20 3.38 2.97 2.97 3.1 180900.0 2.86
2020-03-19 2.95 2.37 2.49 2.91 259100.0 2.69
2020-03-18 3.38 2.28 3.38 2.49 313600.0 2.3
2020-03-17 3.57 3.25 3.42 3.51 95400.0 3.24
2020-03-16 3.65 2.7 2.7 3.43 196100.0 3.17
2020-03-13 4.16 3.52 4.05 3.8 261100.0 3.46
2020-03-12 3.97 3.31 3.31 3.84 242700.0 3.5
2020-03-11 4.87 4.28 4.87 4.37 259100.0 3.98
2020-03-10 4.97 4.73 4.97 4.89 78100.0 4.46
2020-03-09 5.05 4.25 5.0 4.84 232700.0 4.41
2020-03-06 5.4 5.25 5.35 5.37 69600.0 4.89
2020-03-05 5.49 5.4 5.42 5.43 46600.0 4.95
2020-03-04 5.58 5.41 5.53 5.48 122500.0 4.99
2020-03-03 5.62 5.36 5.45 5.5 304800.0 5.01
2020-03-02 5.44 4.94 4.98 5.39 323000.0 4.91
2020-02-28 5.1 4.74 5.05 4.82 336200.0 4.39
2020-02-27 5.76 5.11 5.76 5.17 505900.0 4.71
2020-02-26 5.89 5.76 5.86 5.78 86000.0 5.27
2020-02-25 6.0 5.83 6.0 5.83 113000.0 5.31
2020-02-24 6.07 5.96 6.05 5.98 103900.0 5.45
2020-02-21 6.04 5.96 6.03 6.04 88000.0 5.5
2020-02-20 6.04 5.96 5.96 5.98 49800.0 5.45
2020-02-19 5.98 5.95 5.95 5.95 88300.0 5.42
2020-02-18 6.02 5.95 6.01 5.96 45000.0 5.43