NYSE - Delayed Quote • USD
GAMCO Natural Resources, Gold & Income Trust (GNT)
At close: April 24 at 3:59 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 5.22 | 5.24 | 5.22 | 5.22 | 5.22 | 31,100 |
| Apr 23, 2024 | 5.23 | 5.26 | 5.21 | 5.25 | 5.25 | 66,400 |
| Apr 22, 2024 | 5.25 | 5.25 | 5.20 | 5.23 | 5.23 | 74,700 |
| Apr 19, 2024 | 5.26 | 5.30 | 5.26 | 5.27 | 5.27 | 31,600 |
| Apr 18, 2024 | 5.27 | 5.27 | 5.20 | 5.23 | 5.23 | 80,700 |
| Apr 17, 2024 | 5.22 | 5.27 | 5.22 | 5.25 | 5.25 | 56,000 |
| Apr 16, 2024 | 5.23 | 5.24 | 5.19 | 5.19 | 5.19 | 69,500 |
| Apr 15, 2024 | 0.03 Dividend | |||||
| Apr 15, 2024 | 5.36 | 5.37 | 5.23 | 5.24 | 5.24 | 96,600 |
| Apr 12, 2024 | 5.44 | 5.44 | 5.35 | 5.36 | 5.33 | 155,200 |
| Apr 11, 2024 | 5.39 | 5.41 | 5.34 | 5.40 | 5.37 | 45,700 |
| Apr 10, 2024 | 5.39 | 5.39 | 5.35 | 5.39 | 5.36 | 51,200 |
| Apr 9, 2024 | 5.38 | 5.45 | 5.37 | 5.37 | 5.34 | 92,900 |
| Apr 8, 2024 | 5.37 | 5.39 | 5.36 | 5.37 | 5.34 | 33,500 |
| Apr 5, 2024 | 5.33 | 5.39 | 5.32 | 5.37 | 5.34 | 62,100 |
| Apr 4, 2024 | 5.36 | 5.36 | 5.29 | 5.32 | 5.29 | 74,200 |
| Apr 3, 2024 | 5.25 | 5.29 | 5.24 | 5.29 | 5.26 | 88,900 |
| Apr 2, 2024 | 5.23 | 5.25 | 5.09 | 5.25 | 5.22 | 57,900 |
| Apr 1, 2024 | 5.25 | 5.25 | 5.21 | 5.21 | 5.18 | 38,100 |
| Mar 28, 2024 | 5.19 | 5.23 | 5.18 | 5.21 | 5.18 | 32,200 |
| Mar 27, 2024 | 5.10 | 5.18 | 5.10 | 5.18 | 5.15 | 21,700 |
| Mar 26, 2024 | 5.15 | 5.15 | 5.08 | 5.11 | 5.08 | 63,800 |
| Mar 25, 2024 | 5.11 | 5.13 | 5.10 | 5.12 | 5.09 | 11,500 |
| Mar 22, 2024 | 5.12 | 5.12 | 5.09 | 5.10 | 5.07 | 35,200 |
| Mar 21, 2024 | 5.15 | 5.15 | 5.10 | 5.12 | 5.09 | 41,500 |
| Mar 20, 2024 | 5.02 | 5.14 | 5.02 | 5.11 | 5.08 | 51,800 |
| Mar 19, 2024 | 5.02 | 5.08 | 5.02 | 5.04 | 5.01 | 36,300 |
| Mar 18, 2024 | 5.06 | 5.08 | 5.05 | 5.06 | 5.03 | 34,100 |
| Mar 15, 2024 | 5.08 | 5.09 | 5.06 | 5.07 | 5.04 | 23,800 |
| Mar 14, 2024 | 5.09 | 5.09 | 5.05 | 5.07 | 5.04 | 15,300 |
| Mar 13, 2024 | 0.03 Dividend | |||||
| Mar 13, 2024 | 5.04 | 5.12 | 5.04 | 5.09 | 5.06 | 32,000 |
| Mar 12, 2024 | 5.08 | 5.09 | 5.06 | 5.09 | 5.03 | 19,200 |
| Mar 11, 2024 | 5.08 | 5.08 | 5.04 | 5.08 | 5.02 | 21,700 |
| Mar 8, 2024 | 5.05 | 5.09 | 5.04 | 5.05 | 4.99 | 43,800 |
| Mar 7, 2024 | 5.03 | 5.05 | 5.02 | 5.05 | 4.99 | 15,900 |
| Mar 6, 2024 | 5.00 | 5.03 | 5.00 | 5.01 | 4.95 | 35,400 |
| Mar 5, 2024 | 5.00 | 5.02 | 4.99 | 4.99 | 4.93 | 58,800 |
| Mar 4, 2024 | 4.95 | 4.99 | 4.93 | 4.98 | 4.92 | 59,000 |
| Mar 1, 2024 | 4.90 | 4.94 | 4.89 | 4.94 | 4.88 | 43,500 |
| Feb 29, 2024 | 4.86 | 4.89 | 4.84 | 4.87 | 4.81 | 27,400 |
| Feb 28, 2024 | 4.81 | 4.85 | 4.81 | 4.82 | 4.76 | 22,600 |
| Feb 27, 2024 | 4.84 | 4.86 | 4.83 | 4.84 | 4.78 | 28,400 |
| Feb 26, 2024 | 4.86 | 4.87 | 4.83 | 4.84 | 4.78 | 28,500 |
| Feb 23, 2024 | 4.86 | 4.92 | 4.85 | 4.87 | 4.81 | 41,900 |
| Feb 22, 2024 | 4.92 | 4.93 | 4.86 | 4.88 | 4.82 | 69,400 |
| Feb 21, 2024 | 4.89 | 4.91 | 4.86 | 4.89 | 4.83 | 25,200 |
| Feb 20, 2024 | 4.91 | 4.94 | 4.86 | 4.87 | 4.81 | 28,200 |
| Feb 16, 2024 | 4.91 | 4.92 | 4.89 | 4.89 | 4.83 | 43,200 |
| Feb 15, 2024 | 4.84 | 4.95 | 4.84 | 4.89 | 4.83 | 64,700 |
| Feb 14, 2024 | 4.80 | 4.98 | 4.79 | 4.94 | 4.88 | 97,200 |
| Feb 13, 2024 | 0.03 Dividend | |||||
| Feb 13, 2024 | 4.88 | 4.95 | 4.83 | 4.86 | 4.80 | 94,100 |
| Feb 12, 2024 | 4.88 | 4.96 | 4.88 | 4.95 | 4.86 | 58,000 |
| Feb 9, 2024 | 4.88 | 4.92 | 4.88 | 4.88 | 4.79 | 33,200 |
| Feb 8, 2024 | 4.86 | 4.93 | 4.86 | 4.90 | 4.81 | 38,400 |
| Feb 7, 2024 | 4.93 | 4.94 | 4.90 | 4.90 | 4.81 | 29,000 |
| Feb 6, 2024 | 4.93 | 4.97 | 4.91 | 4.92 | 4.83 | 55,900 |
| Feb 5, 2024 | 4.92 | 4.97 | 4.92 | 4.94 | 4.85 | 28,400 |
| Feb 2, 2024 | 5.00 | 5.01 | 4.96 | 4.99 | 4.90 | 21,800 |
| Feb 1, 2024 | 4.96 | 5.02 | 4.96 | 5.01 | 4.92 | 38,000 |
| Jan 31, 2024 | 4.98 | 5.01 | 4.93 | 4.95 | 4.86 | 30,900 |
| Jan 30, 2024 | 4.95 | 5.00 | 4.95 | 4.95 | 4.86 | 23,200 |
| Jan 29, 2024 | 4.99 | 5.07 | 4.93 | 4.97 | 4.88 | 24,200 |
| Jan 26, 2024 | 4.95 | 4.99 | 4.94 | 4.97 | 4.88 | 11,600 |
| Jan 25, 2024 | 4.94 | 5.00 | 4.94 | 4.95 | 4.86 | 18,800 |
| Jan 24, 2024 | 5.02 | 5.15 | 4.93 | 4.95 | 4.86 | 40,600 |
| Jan 23, 2024 | 4.94 | 4.97 | 4.90 | 4.93 | 4.84 | 43,100 |
| Jan 22, 2024 | 4.91 | 4.95 | 4.90 | 4.91 | 4.82 | 30,300 |
| Jan 19, 2024 | 4.95 | 4.97 | 4.93 | 4.94 | 4.85 | 24,700 |
| Jan 18, 2024 | 5.00 | 5.00 | 4.94 | 4.95 | 4.86 | 17,700 |
| Jan 17, 2024 | 4.97 | 5.13 | 4.90 | 4.98 | 4.89 | 27,900 |
| Jan 16, 2024 | 0.03 Dividend | |||||
| Jan 16, 2024 | 5.23 | 5.24 | 5.03 | 5.04 | 4.95 | 50,100 |
| Jan 12, 2024 | 5.16 | 5.17 | 5.11 | 5.13 | 5.01 | 22,000 |
| Jan 11, 2024 | 5.14 | 5.18 | 5.08 | 5.09 | 4.97 | 47,400 |
| Jan 10, 2024 | 5.20 | 5.20 | 5.12 | 5.13 | 5.01 | 40,000 |
| Jan 9, 2024 | 5.20 | 5.23 | 5.14 | 5.14 | 5.02 | 47,600 |
| Jan 8, 2024 | 5.34 | 5.34 | 5.24 | 5.24 | 5.12 | 52,800 |
| Jan 5, 2024 | 5.26 | 5.40 | 5.26 | 5.35 | 5.23 | 123,700 |
| Jan 4, 2024 | 5.25 | 5.34 | 5.20 | 5.33 | 5.21 | 89,500 |
| Jan 3, 2024 | 5.15 | 5.32 | 5.14 | 5.31 | 5.19 | 120,500 |
| Jan 2, 2024 | 5.10 | 5.21 | 5.10 | 5.15 | 5.03 | 74,900 |
| Dec 29, 2023 | 5.18 | 5.20 | 5.14 | 5.14 | 5.02 | 37,700 |
| Dec 28, 2023 | 5.19 | 5.23 | 5.18 | 5.21 | 5.09 | 23,700 |
| Dec 27, 2023 | 5.18 | 5.21 | 5.18 | 5.20 | 5.08 | 8,100 |
| Dec 26, 2023 | 5.22 | 5.22 | 5.16 | 5.21 | 5.09 | 23,000 |
| Dec 22, 2023 | 5.21 | 5.23 | 5.15 | 5.19 | 5.07 | 52,900 |
| Dec 21, 2023 | 5.13 | 5.17 | 5.13 | 5.14 | 5.02 | 33,200 |
| Dec 20, 2023 | 5.18 | 5.19 | 5.13 | 5.13 | 5.01 | 38,700 |
| Dec 19, 2023 | 5.15 | 5.17 | 5.15 | 5.15 | 5.03 | 6,800 |
| Dec 18, 2023 | 5.13 | 5.13 | 5.09 | 5.12 | 5.00 | 18,600 |
| Dec 15, 2023 | 5.14 | 5.17 | 5.06 | 5.07 | 4.95 | 59,300 |
| Dec 14, 2023 | 0.03 Dividend | |||||
| Dec 14, 2023 | 5.06 | 5.17 | 5.06 | 5.11 | 4.99 | 47,200 |
| Dec 13, 2023 | 4.96 | 5.03 | 4.96 | 5.03 | 4.88 | 46,900 |
| Dec 12, 2023 | 4.96 | 4.98 | 4.94 | 4.96 | 4.82 | 17,400 |
| Dec 11, 2023 | 4.94 | 4.99 | 4.94 | 4.97 | 4.83 | 21,200 |
| Dec 8, 2023 | 4.96 | 4.99 | 4.96 | 4.98 | 4.84 | 48,700 |
| Dec 7, 2023 | 4.98 | 5.01 | 4.96 | 4.96 | 4.82 | 14,200 |
| Dec 6, 2023 | 5.01 | 5.01 | 4.97 | 4.97 | 4.83 | 36,600 |
| Dec 5, 2023 | 5.02 | 5.03 | 4.90 | 4.96 | 4.82 | 49,500 |
| Dec 4, 2023 | 5.03 | 5.07 | 5.03 | 5.04 | 4.89 | 25,800 |
| Dec 1, 2023 | 5.02 | 5.08 | 5.02 | 5.07 | 4.92 | 53,200 |
| Nov 30, 2023 | 5.03 | 5.07 | 5.00 | 5.05 | 4.90 | 32,800 |
| Nov 29, 2023 | 5.04 | 5.04 | 5.00 | 5.01 | 4.86 | 54,500 |
| Nov 28, 2023 | 4.91 | 5.03 | 4.91 | 5.02 | 4.87 | 98,300 |
| Nov 27, 2023 | 4.94 | 4.94 | 4.88 | 4.91 | 4.77 | 23,900 |
| Nov 24, 2023 | 4.88 | 4.90 | 4.87 | 4.89 | 4.75 | 17,000 |
| Nov 22, 2023 | 4.87 | 4.90 | 4.83 | 4.85 | 4.71 | 45,000 |
| Nov 21, 2023 | 4.82 | 4.88 | 4.82 | 4.84 | 4.70 | 74,900 |
| Nov 20, 2023 | 4.82 | 4.85 | 4.81 | 4.82 | 4.68 | 25,300 |
| Nov 17, 2023 | 4.82 | 4.84 | 4.81 | 4.81 | 4.67 | 20,100 |
| Nov 16, 2023 | 4.83 | 4.86 | 4.81 | 4.81 | 4.67 | 43,600 |
| Nov 15, 2023 | 4.90 | 4.90 | 4.80 | 4.84 | 4.70 | 60,800 |
| Nov 14, 2023 | 0.03 Dividend | |||||
| Nov 14, 2023 | 4.71 | 4.89 | 4.71 | 4.87 | 4.73 | 76,700 |
| Nov 13, 2023 | 4.67 | 4.73 | 4.67 | 4.68 | 4.52 | 31,900 |
| Nov 10, 2023 | 4.69 | 4.72 | 4.69 | 4.70 | 4.53 | 53,100 |
| Nov 9, 2023 | 4.70 | 4.78 | 4.68 | 4.68 | 4.52 | 90,300 |
| Nov 8, 2023 | 4.71 | 4.74 | 4.70 | 4.70 | 4.53 | 20,400 |
| Nov 7, 2023 | 4.74 | 4.79 | 4.69 | 4.72 | 4.55 | 127,100 |
| Nov 6, 2023 | 4.81 | 4.81 | 4.75 | 4.75 | 4.58 | 35,000 |
| Nov 3, 2023 | 4.71 | 4.85 | 4.71 | 4.78 | 4.61 | 95,200 |
| Nov 2, 2023 | 4.62 | 4.71 | 4.62 | 4.71 | 4.54 | 51,800 |
| Nov 1, 2023 | 4.59 | 4.68 | 4.59 | 4.60 | 4.44 | 38,100 |
| Oct 31, 2023 | 4.61 | 4.68 | 4.60 | 4.60 | 4.44 | 43,400 |
| Oct 30, 2023 | 4.79 | 4.79 | 4.60 | 4.64 | 4.48 | 93,600 |
| Oct 27, 2023 | 4.70 | 4.78 | 4.70 | 4.70 | 4.53 | 53,400 |
| Oct 26, 2023 | 4.75 | 4.78 | 4.70 | 4.70 | 4.53 | 58,900 |
| Oct 25, 2023 | 4.83 | 4.89 | 4.77 | 4.77 | 4.60 | 29,600 |
| Oct 24, 2023 | 4.87 | 4.89 | 4.81 | 4.84 | 4.67 | 39,300 |
| Oct 23, 2023 | 4.87 | 4.91 | 4.78 | 4.83 | 4.66 | 43,500 |
| Oct 20, 2023 | 4.91 | 4.96 | 4.88 | 4.90 | 4.73 | 18,300 |
| Oct 19, 2023 | 4.97 | 4.98 | 4.88 | 4.90 | 4.73 | 14,600 |
| Oct 18, 2023 | 4.99 | 5.00 | 4.94 | 4.97 | 4.79 | 27,300 |
| Oct 17, 2023 | 4.90 | 4.97 | 4.90 | 4.96 | 4.79 | 16,600 |
| Oct 16, 2023 | 0.03 Dividend | |||||
| Oct 16, 2023 | 4.98 | 4.98 | 4.94 | 4.95 | 4.78 | 14,000 |
| Oct 13, 2023 | 4.95 | 4.99 | 4.90 | 4.99 | 4.79 | 49,800 |
| Oct 12, 2023 | 4.90 | 5.00 | 4.90 | 4.91 | 4.71 | 14,800 |
| Oct 11, 2023 | 4.88 | 4.93 | 4.88 | 4.93 | 4.73 | 18,800 |
| Oct 10, 2023 | 4.80 | 4.89 | 4.80 | 4.85 | 4.65 | 23,000 |
| Oct 9, 2023 | 4.80 | 4.84 | 4.79 | 4.81 | 4.61 | 15,000 |
| Oct 6, 2023 | 4.69 | 4.75 | 4.69 | 4.75 | 4.56 | 10,400 |
| Oct 5, 2023 | 4.67 | 4.71 | 4.66 | 4.66 | 4.47 | 27,300 |
| Oct 4, 2023 | 4.76 | 4.76 | 4.64 | 4.70 | 4.51 | 52,700 |
| Oct 3, 2023 | 4.81 | 4.82 | 4.60 | 4.74 | 4.55 | 46,600 |
| Oct 2, 2023 | 4.94 | 4.94 | 4.85 | 4.85 | 4.65 | 40,400 |
| Sep 29, 2023 | 4.95 | 4.98 | 4.94 | 4.94 | 4.74 | 25,400 |
| Sep 28, 2023 | 4.92 | 4.98 | 4.91 | 4.94 | 4.74 | 26,000 |
| Sep 27, 2023 | 4.91 | 5.02 | 4.88 | 5.02 | 4.81 | 45,800 |
| Sep 26, 2023 | 4.97 | 5.00 | 4.89 | 4.89 | 4.69 | 30,600 |
| Sep 25, 2023 | 4.98 | 5.01 | 4.96 | 5.00 | 4.79 | 14,800 |
| Sep 22, 2023 | 5.05 | 5.05 | 4.96 | 4.99 | 4.79 | 56,900 |
| Sep 21, 2023 | 5.00 | 5.02 | 4.95 | 4.96 | 4.76 | 33,800 |
| Sep 20, 2023 | 5.05 | 5.07 | 5.00 | 5.00 | 4.79 | 29,100 |
| Sep 19, 2023 | 5.00 | 5.03 | 5.00 | 5.02 | 4.81 | 22,900 |
| Sep 18, 2023 | 5.00 | 5.03 | 4.99 | 4.99 | 4.79 | 31,300 |
| Sep 15, 2023 | 4.99 | 5.07 | 4.99 | 5.00 | 4.79 | 33,100 |
| Sep 14, 2023 | 0.03 Dividend | |||||
| Sep 14, 2023 | 4.97 | 5.02 | 4.97 | 5.00 | 4.79 | 35,000 |
| Sep 13, 2023 | 5.01 | 5.05 | 4.98 | 4.98 | 4.75 | 24,200 |
| Sep 12, 2023 | 5.07 | 5.13 | 5.01 | 5.01 | 4.78 | 59,200 |
| Sep 11, 2023 | 5.04 | 5.13 | 5.04 | 5.10 | 4.86 | 39,900 |
| Sep 8, 2023 | 5.04 | 5.07 | 5.03 | 5.03 | 4.79 | 26,600 |
| Sep 7, 2023 | 5.07 | 5.07 | 5.03 | 5.04 | 4.80 | 41,400 |
| Sep 6, 2023 | 5.05 | 5.11 | 5.05 | 5.07 | 4.83 | 40,700 |
| Sep 5, 2023 | 5.10 | 5.12 | 5.09 | 5.10 | 4.86 | 45,400 |
| Sep 1, 2023 | 5.12 | 5.20 | 5.11 | 5.11 | 4.87 | 20,300 |
| Aug 31, 2023 | 5.17 | 5.20 | 5.12 | 5.12 | 4.88 | 18,200 |
| Aug 30, 2023 | 5.19 | 5.24 | 5.13 | 5.15 | 4.91 | 37,800 |
| Aug 29, 2023 | 5.09 | 5.17 | 5.08 | 5.17 | 4.93 | 23,600 |
| Aug 28, 2023 | 5.05 | 5.14 | 5.05 | 5.06 | 4.82 | 31,700 |
| Aug 25, 2023 | 5.03 | 5.12 | 5.02 | 5.07 | 4.83 | 36,000 |
| Aug 24, 2023 | 5.19 | 5.21 | 5.01 | 5.01 | 4.78 | 40,200 |
| Aug 23, 2023 | 5.10 | 5.23 | 5.10 | 5.19 | 4.95 | 41,200 |
| Aug 22, 2023 | 5.07 | 5.09 | 5.06 | 5.07 | 4.83 | 30,300 |
| Aug 21, 2023 | 5.05 | 5.06 | 5.01 | 5.05 | 4.81 | 6,700 |
| Aug 18, 2023 | 5.01 | 5.04 | 5.01 | 5.01 | 4.78 | 10,400 |
| Aug 17, 2023 | 5.09 | 5.09 | 5.02 | 5.03 | 4.79 | 12,300 |
| Aug 16, 2023 | 0.03 Dividend | |||||
| Aug 16, 2023 | 5.11 | 5.13 | 5.05 | 5.05 | 4.81 | 69,400 |
| Aug 15, 2023 | 5.19 | 5.23 | 5.16 | 5.16 | 4.89 | 54,900 |
| Aug 14, 2023 | 5.28 | 5.28 | 5.21 | 5.22 | 4.95 | 14,800 |
| Aug 11, 2023 | 5.18 | 5.27 | 5.18 | 5.20 | 4.93 | 14,300 |
| Aug 10, 2023 | 5.21 | 5.26 | 5.20 | 5.21 | 4.94 | 29,900 |
| Aug 9, 2023 | 5.16 | 5.20 | 5.16 | 5.18 | 4.91 | 8,900 |
| Aug 8, 2023 | 5.12 | 5.15 | 5.12 | 5.15 | 4.88 | 15,400 |
| Aug 7, 2023 | 5.15 | 5.16 | 5.14 | 5.14 | 4.87 | 29,700 |
| Aug 4, 2023 | 5.11 | 5.18 | 5.11 | 5.17 | 4.90 | 63,800 |
| Aug 3, 2023 | 5.04 | 5.13 | 5.04 | 5.12 | 4.85 | 46,900 |
| Aug 2, 2023 | 5.16 | 5.16 | 5.08 | 5.08 | 4.81 | 36,300 |
| Aug 1, 2023 | 5.28 | 5.29 | 5.19 | 5.19 | 4.92 | 33,700 |
| Jul 31, 2023 | 5.17 | 5.29 | 5.17 | 5.29 | 5.01 | 50,900 |
| Jul 28, 2023 | 5.18 | 5.21 | 5.16 | 5.18 | 4.91 | 32,200 |
| Jul 27, 2023 | 5.25 | 5.25 | 5.17 | 5.17 | 4.90 | 38,100 |
| Jul 26, 2023 | 5.22 | 5.28 | 5.20 | 5.26 | 4.98 | 71,300 |
| Jul 25, 2023 | 5.25 | 5.29 | 5.21 | 5.29 | 5.01 | 48,800 |
| Jul 24, 2023 | 5.23 | 5.27 | 5.18 | 5.20 | 4.93 | 24,000 |
| Jul 21, 2023 | 5.12 | 5.19 | 5.12 | 5.18 | 4.91 | 21,900 |
| Jul 20, 2023 | 5.23 | 5.23 | 5.16 | 5.17 | 4.90 | 50,900 |
| Jul 19, 2023 | 5.22 | 5.22 | 5.19 | 5.21 | 4.94 | 35,100 |
| Jul 18, 2023 | 5.13 | 5.23 | 5.13 | 5.23 | 4.96 | 58,600 |
| Jul 17, 2023 | 5.08 | 5.13 | 5.08 | 5.13 | 4.86 | 19,900 |
| Jul 14, 2023 | 0.03 Dividend | |||||
| Jul 14, 2023 | 5.12 | 5.16 | 5.09 | 5.10 | 4.83 | 41,900 |
| Jul 13, 2023 | 5.11 | 5.16 | 5.11 | 5.15 | 4.85 | 28,800 |
| Jul 12, 2023 | 5.08 | 5.15 | 5.07 | 5.10 | 4.80 | 74,700 |
| Jul 11, 2023 | 5.02 | 5.09 | 5.02 | 5.05 | 4.76 | 55,400 |
| Jul 10, 2023 | 5.01 | 5.02 | 4.99 | 4.99 | 4.70 | 43,300 |
| Jul 7, 2023 | 4.97 | 5.03 | 4.97 | 5.01 | 4.72 | 37,500 |
| Jul 6, 2023 | 5.01 | 5.06 | 4.92 | 4.93 | 4.64 | 76,700 |
| Jul 5, 2023 | 5.06 | 5.11 | 5.02 | 5.02 | 4.73 | 17,600 |
| Jul 3, 2023 | 5.03 | 5.12 | 5.03 | 5.10 | 4.80 | 57,200 |
| Jun 30, 2023 | 5.03 | 5.08 | 5.00 | 5.02 | 4.73 | 45,800 |
| Jun 29, 2023 | 4.94 | 5.01 | 4.94 | 5.01 | 4.72 | 13,500 |
| Jun 28, 2023 | 4.93 | 5.00 | 4.93 | 4.96 | 4.67 | 31,200 |
| Jun 27, 2023 | 5.01 | 5.02 | 4.96 | 4.97 | 4.68 | 9,100 |
| Jun 26, 2023 | 5.00 | 5.03 | 4.97 | 4.98 | 4.69 | 16,100 |
| Jun 23, 2023 | 4.95 | 5.00 | 4.93 | 4.97 | 4.68 | 49,600 |
| Jun 22, 2023 | 4.96 | 4.97 | 4.90 | 4.95 | 4.66 | 19,900 |
| Jun 21, 2023 | 4.93 | 4.99 | 4.93 | 4.96 | 4.67 | 29,700 |
| Jun 20, 2023 | 5.13 | 5.13 | 4.93 | 4.96 | 4.67 | 121,900 |
| Jun 16, 2023 | 5.13 | 5.18 | 5.13 | 5.17 | 4.87 | 41,900 |
| Jun 15, 2023 | 5.10 | 5.16 | 5.09 | 5.13 | 4.83 | 46,600 |
| Jun 14, 2023 | 0.03 Dividend | |||||
| Jun 14, 2023 | 5.14 | 5.19 | 5.10 | 5.12 | 4.82 | 106,300 |
| Jun 13, 2023 | 5.10 | 5.16 | 5.08 | 5.14 | 4.81 | 41,900 |
| Jun 12, 2023 | 5.05 | 5.09 | 5.02 | 5.07 | 4.75 | 35,500 |
| Jun 9, 2023 | 5.04 | 5.06 | 4.99 | 5.04 | 4.72 | 16,500 |
| Jun 8, 2023 | 4.99 | 5.07 | 4.99 | 5.02 | 4.70 | 64,900 |
| Jun 7, 2023 | 4.91 | 5.00 | 4.91 | 4.97 | 4.65 | 45,400 |
| Jun 6, 2023 | 4.87 | 4.96 | 4.87 | 4.93 | 4.62 | 74,000 |
| Jun 5, 2023 | 4.88 | 4.92 | 4.87 | 4.87 | 4.56 | 34,200 |
| Jun 2, 2023 | 4.91 | 4.91 | 4.85 | 4.85 | 4.54 | 32,700 |
| Jun 1, 2023 | 4.82 | 4.89 | 4.82 | 4.83 | 4.52 | 101,100 |
| May 31, 2023 | 4.75 | 4.83 | 4.75 | 4.77 | 4.47 | 61,700 |
| May 30, 2023 | 4.84 | 4.87 | 4.77 | 4.78 | 4.48 | 60,300 |
| May 26, 2023 | 4.87 | 4.91 | 4.84 | 4.84 | 4.53 | 36,300 |
| May 25, 2023 | 4.94 | 4.96 | 4.86 | 4.89 | 4.58 | 34,000 |
| May 24, 2023 | 4.98 | 5.01 | 4.95 | 4.95 | 4.64 | 54,700 |
| May 23, 2023 | 5.00 | 5.08 | 4.98 | 4.98 | 4.66 | 64,800 |
| May 22, 2023 | 5.07 | 5.11 | 5.01 | 5.02 | 4.70 | 41,900 |
| May 19, 2023 | 5.15 | 5.18 | 5.12 | 5.14 | 4.81 | 60,000 |
| May 18, 2023 | 5.10 | 5.16 | 5.05 | 5.12 | 4.80 | 22,500 |
| May 17, 2023 | 5.12 | 5.16 | 5.08 | 5.13 | 4.80 | 41,100 |
| May 16, 2023 | 5.15 | 5.23 | 5.10 | 5.11 | 4.79 | 28,000 |
| May 15, 2023 | 0.03 Dividend | |||||
| May 15, 2023 | 5.13 | 5.19 | 5.13 | 5.17 | 4.84 | 25,000 |
| May 12, 2023 | 5.08 | 5.19 | 5.08 | 5.15 | 4.80 | 55,100 |
| May 11, 2023 | 5.13 | 5.14 | 5.08 | 5.12 | 4.77 | 56,200 |
| May 10, 2023 | 5.32 | 5.32 | 5.05 | 5.09 | 4.74 | 76,000 |
| May 9, 2023 | 5.24 | 5.33 | 5.24 | 5.26 | 4.90 | 61,400 |
| May 8, 2023 | 5.22 | 5.29 | 5.22 | 5.27 | 4.91 | 37,100 |
| May 5, 2023 | 5.24 | 5.24 | 5.19 | 5.19 | 4.83 | 23,900 |
| May 4, 2023 | 5.18 | 5.22 | 5.18 | 5.21 | 4.85 | 33,800 |
| May 3, 2023 | 5.19 | 5.21 | 5.18 | 5.18 | 4.82 | 19,000 |
| May 2, 2023 | 5.17 | 5.19 | 5.13 | 5.18 | 4.82 | 36,900 |
| May 1, 2023 | 5.21 | 5.22 | 5.19 | 5.19 | 4.83 | 23,000 |
| Apr 28, 2023 | 5.18 | 5.22 | 5.18 | 5.21 | 4.85 | 24,300 |
| Apr 27, 2023 | 5.16 | 5.23 | 5.16 | 5.22 | 4.86 | 32,000 |
| Apr 26, 2023 | 5.16 | 5.21 | 5.13 | 5.15 | 4.80 | 55,400 |
| Apr 25, 2023 | 5.17 | 5.18 | 5.13 | 5.15 | 4.80 | 47,900 |
Related Tickers
1T6.BE Sixth Street Specialty Lending Inc
19.59
-1.05%
GGN GAMCO Global Gold, Natural Resources & Income Trust
4.0200
-0.50%
GCV The Gabelli Convertible and Income Securities Fund Inc.
3.5200
-0.28%
ZEST.MI Zest S.p.A.
0.2800
0.00%
NMT Nuveen Massachusetts Quality Municipal Income Fund
10.50
-0.28%
HIE Miller/Howard High Income Equity Fund
10.94
+0.09%
RMT Royce Micro-Cap Trust, Inc.
8.83
-0.56%
IAE Voya Asia Pacific High Dividend Equity Income Fund
6.03
+0.50%
IGD Voya Global Equity Dividend and Premium Opportunity Fund
5.18
-0.38%
PCQ PIMCO California Municipal Income Fund
9.14
-0.11%