Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Gamco Natural Resources, Gold & Income Trust
(NY:
GNT
)
5.310
-0.120 (-2.21%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2018
3.898
3.898
3.820
3.880
43,136
+0.06(+1.57%)
May 30, 2018
3.820
3.833
3.802
3.820
65,167
+0.02(+0.63%)
May 29, 2018
3.796
3.838
3.796
3.796
58,700
-0.02(-0.63%)
May 25, 2018
3.820
3.820
3.820
0
-0.04(-1.09%)
May 24, 2018
3.850
3.868
3.838
3.862
132,608
-0.02(-0.46%)
May 23, 2018
3.904
3.904
3.832
3.880
115,346
+0.01(+0.16%)
May 22, 2018
3.904
3.904
3.856
3.874
106,176
+0.02(+0.47%)
May 21, 2018
3.832
3.861
3.832
3.856
51,600
+0.03(+0.79%)
May 18, 2018
3.844
3.850
3.814
3.826
81,941
+0.01(+0.32%)
May 17, 2018
3.844
3.844
3.802
3.814
92,825
+0.01(+0.32%)
May 16, 2018
3.862
3.865
3.802
3.802
96,141
-0.04(-1.10%)
May 15, 2018
3.820
3.856
3.820
3.844
151,575
-0.01(-0.16%)
May 14, 2018
3.868
3.874
3.838
3.850
133,566
-0.01(-0.15%)
May 11, 2018
3.868
3.874
3.844
3.856
53,945
-0.01(-0.15%)
May 10, 2018
3.880
3.880
3.832
3.862
146,904
+0.02(+0.62%)
May 09, 2018
3.856
3.880
3.826
3.838
115,828
-0.04(-0.92%)
May 08, 2018
3.850
3.874
3.808
3.874
109,161
+0.02(+0.62%)
May 07, 2018
3.820
3.858
3.820
3.850
63,855
+0.02(+0.47%)
May 04, 2018
3.820
3.843
3.820
3.832
34,562
-0.01(-0.16%)
May 03, 2018
3.844
3.846
3.820
3.838
38,945
+0.00(+0.00%)
May 02, 2018
3.832
3.838
3.814
3.838
49,156
+0.01(+0.16%)
May 01, 2018
3.832
3.832
3.808
3.832
34,537
-0.02(-0.62%)
Apr 30, 2018
3.868
3.873
3.834
3.856
21,728
+0.01(+0.23%)
Apr 27, 2018
3.850
3.856
3.838
3.847
19,994
-0.01(-0.23%)
Apr 26, 2018
3.832
3.859
3.832
3.856
45,765
+0.01(+0.23%)
Apr 25, 2018
3.856
3.856
3.820
3.847
46,625
-0.01(-0.39%)
Apr 24, 2018
3.874
3.874
3.838
3.862
83,889
+0.02(+0.47%)
Apr 23, 2018
3.868
3.868
3.820
3.844
40,762
+0.00(+0.00%)
Apr 20, 2018
3.868
3.873
3.838
3.844
63,972
-0.01(-0.31%)
Apr 19, 2018
3.856
3.886
3.856
3.856
68,618
-0.02(-0.46%)
Apr 18, 2018
3.868
3.898
3.856
3.874
123,540
+0.04(+1.09%)
Apr 17, 2018
3.856
3.856
3.832
3.832
62,608
+0.01(+0.31%)
Apr 16, 2018
3.814
3.838
3.814
3.820
51,328
+0.01(+0.31%)
Apr 13, 2018
3.760
3.862
3.760
3.808
65,542
-0.03(-0.78%)
Apr 12, 2018
3.844
3.856
3.826
3.838
44,169
+0.00(+0.00%)
Apr 11, 2018
3.785
3.865
3.785
3.838
136,944
+0.05(+1.41%)
Apr 10, 2018
3.761
3.826
3.761
3.785
52,586
+0.02(+0.63%)
Apr 09, 2018
3.725
3.808
3.725
3.761
127,889
-0.01(-0.31%)
Apr 06, 2018
3.773
3.773
3.749
3.773
97,634
+0.01(+0.16%)
Apr 05, 2018
3.719
3.773
3.719
3.767
58,212
+0.02(+0.63%)
Apr 04, 2018
3.773
3.773
3.708
3.743
74,627
-0.01(-0.16%)
Apr 03, 2018
3.737
3.749
3.702
3.749
62,329
+0.01(+0.32%)
Apr 02, 2018
3.743
3.761
3.713
3.737
80,297
-0.04(-0.94%)
Mar 29, 2018
3.773
3.773
3.773
0
+0.02(+0.47%)
Mar 28, 2018
3.767
3.767
3.702
3.755
65,959
+0.00(+0.00%)
Mar 27, 2018
3.761
3.767
3.731
3.755
60,802
+0.01(+0.14%)
Mar 26, 2018
3.796
3.796
3.737
3.750
47,345
-0.02(-0.45%)
Mar 23, 2018
3.785
3.785
3.713
3.767
156,289
+0.04(+1.11%)
Mar 22, 2018
3.743
3.754
3.702
3.725
79,566
-0.04(-0.94%)
Mar 21, 2018
3.773
3.773
3.719
3.761
87,684
+0.00(+0.00%)
Mar 20, 2018
3.725
3.761
3.696
3.761
81,688
+0.04(+1.11%)
Mar 19, 2018
3.666
3.719
3.660
3.719
162,499
+0.04(+0.96%)
Mar 16, 2018
3.684
3.713
3.672
3.684
65,952
+0.01(+0.16%)
Mar 15, 2018
3.708
3.711
3.672
3.678
166,668
-0.03(-0.80%)
Mar 14, 2018
3.737
3.762
3.708
3.708
59,566
-0.02(-0.48%)
Mar 13, 2018
3.737
3.766
3.708
3.725
121,579
-0.01(-0.16%)
Mar 12, 2018
3.702
3.752
3.702
3.731
106,668
+0.01(+0.16%)
Mar 09, 2018
3.702
3.755
3.702
3.725
82,344
+0.02(+0.48%)
Mar 08, 2018
3.719
3.743
3.678
3.708
68,636
-0.03(-0.79%)
Mar 07, 2018
3.760
3.714
3.737
75,959
-0.05(-1.40%)
Mar 06, 2018
3.766
3.790
3.731
3.790
83,558
+0.06(+1.57%)
Mar 05, 2018
3.731
3.744
3.708
3.731
76,470
+0.02(+0.47%)
Mar 02, 2018
3.731
3.731
3.690
3.714
191,883
+0.01(+0.32%)
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
.