NYSE - Delayed Quote USD

GAMCO Natural Resources, Gold & Income Trust (GNT-PA)

21.74
0.00
(0.00%)
At close: May 29 at 11:59:55 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 30, 202521.7421.7421.7421.7421.74-
May 29, 202521.7421.7421.7421.7421.74103
May 28, 202521.7921.7921.7121.7621.76707
May 27, 202521.7521.7521.7521.7521.75113
May 23, 202521.4321.4321.4321.4321.43-
May 22, 202521.4521.4521.4221.4321.43997
May 21, 202521.7421.7421.7421.7421.74404
May 20, 202521.7621.7621.6621.6621.66803
May 19, 202521.5021.5221.5021.5221.52478
May 16, 202521.5521.5521.5521.5521.55-
May 15, 202521.5121.6021.5121.5521.551,497
May 14, 202521.9521.9521.9521.9521.95204
May 13, 202521.7221.7221.7221.7221.72344
May 12, 202521.8921.8921.8921.8921.89-
May 9, 202521.7421.8921.7421.8921.89203
May 8, 202521.9921.9921.5321.5421.54803
May 7, 202521.7221.9521.4221.9521.951,836
May 6, 202521.6421.6421.6421.6421.64-
May 5, 202521.6421.6421.6421.6421.64-
May 2, 202521.6421.6421.6421.6421.64928
May 1, 202521.5721.7021.4221.4221.421,248
Apr 30, 202521.4221.4221.4221.4221.42-
Apr 29, 202521.4221.4221.4221.4221.42-
Apr 28, 202521.4621.4621.4221.4221.422,487
Apr 25, 202521.4521.4521.4521.4521.45-
Apr 24, 202521.5021.5021.4521.4521.45899
Apr 23, 202521.5021.5021.5021.5021.50-
Apr 22, 202521.5121.5121.5021.5021.501,096
Apr 21, 202521.7221.7221.5021.5021.50523
Apr 17, 202521.5121.7021.5121.7021.70503
Apr 16, 202521.6821.6821.5921.6821.682,665
Apr 15, 202521.6821.6821.6821.6821.68-
Apr 14, 202521.6821.6821.6821.6821.68666
Apr 11, 202521.6521.6521.4221.4621.461,745
Apr 10, 202521.6321.6321.6321.6321.63-
Apr 9, 202521.4221.7221.4221.6321.631,488
Apr 8, 202521.4221.4221.4221.4221.42-
Apr 7, 202521.4521.4521.4221.4221.422,035
Apr 4, 202521.7221.7221.7221.7221.72337
Apr 3, 202521.5321.5321.5321.5321.53277
Apr 2, 202521.7021.7021.6021.6021.60529
Apr 1, 202521.6521.6521.6521.6521.65-
Mar 31, 202521.5621.6521.5521.6521.651,476
Mar 28, 202521.5521.5521.5521.5521.55-
Mar 27, 202521.6021.6021.5521.5521.551,534
Mar 26, 202521.6921.6921.6721.6721.67303
Mar 25, 202521.6921.6921.6921.6921.691,227
Mar 24, 202521.5021.5021.5021.5021.50-
Mar 21, 202521.5021.5021.5021.5021.50-
Mar 20, 202521.5021.6221.5021.5021.50720
Mar 19, 2025 0.325 Dividend
Mar 19, 202521.8221.8321.8021.8021.80750
Mar 18, 202522.0922.0922.0922.0921.76145
Mar 17, 202522.2422.2421.9921.9921.67333
Mar 14, 202522.2122.2821.9922.2821.951,795
Mar 13, 202522.0222.0921.7821.7821.461,924
Mar 12, 202521.9122.0221.9122.0221.70828
Mar 11, 202521.9321.9321.9321.9321.61-
Mar 10, 202521.8121.9321.8121.9321.61430
Mar 7, 202521.9021.9021.9021.9021.58-
Mar 6, 202521.7722.0821.7021.9021.586,598
Mar 5, 202521.7822.0721.7521.7521.435,233
Mar 4, 202522.0722.0722.0722.0721.75-
Mar 3, 202522.0722.0722.0722.0721.75-
Feb 28, 202522.0722.0722.0722.0721.75-
Feb 27, 202522.1022.1022.0722.0721.75450
Feb 26, 202522.0922.1522.0922.1521.821,805
Feb 25, 202522.1422.1422.1422.1421.81156
Feb 24, 202521.8121.8121.8121.8121.49184
Feb 21, 202521.8521.8521.8521.8521.53402
Feb 20, 202521.7521.8221.7521.8221.502,700
Feb 19, 202521.8021.8021.7521.7521.431,123
Feb 18, 202521.8221.8221.7521.7521.431,656
Feb 14, 202521.8221.8221.7521.8221.501,330
Feb 13, 202521.8722.2321.8522.0221.704,245
Feb 12, 202521.8021.8021.8021.8021.481,030
Feb 11, 202521.9021.9021.9021.9021.58-
Feb 10, 202521.9021.9021.9021.9021.58160
Feb 7, 202521.7521.7521.7521.7521.43734
Feb 6, 202521.7721.7721.7521.7521.43837
Feb 5, 202521.7121.7121.7121.7121.39-
Feb 4, 202521.7121.7121.7121.7121.39-
Feb 3, 202521.7121.7121.7121.7121.39207
Jan 31, 202521.6621.7621.6321.7621.44502
Jan 30, 202521.7921.7921.7921.7921.47270
Jan 29, 202521.7521.7521.6021.6021.28500
Jan 28, 202521.9321.9921.7521.9921.661,727
Jan 27, 202521.9921.9921.9921.9921.67-
Jan 24, 202521.9921.9921.9921.9921.67-
Jan 23, 202521.9821.9921.6421.9921.671,944
Jan 22, 202522.0422.0521.9222.0521.731,042
Jan 21, 202521.8121.8121.8121.8121.49-
Jan 17, 202521.6021.8121.6021.8121.49628
Jan 16, 202521.7421.7421.7421.7421.42-
Jan 15, 202521.7421.7421.7421.7421.42444
Jan 14, 202521.7121.7421.7121.7421.42299
Jan 13, 202521.6221.6221.4521.4521.131,090
Jan 10, 202521.5521.9721.4821.7221.402,847
Jan 8, 202521.7021.7321.5821.6521.33559
Jan 7, 202521.9721.9721.8521.8521.532,251
Jan 6, 202521.8521.9721.8521.9721.651,445
Jan 3, 202521.8121.9421.8121.9421.623,106
Jan 2, 202521.6721.8221.6421.8021.483,431
Dec 31, 202421.6521.6821.4521.4521.134,426
Dec 30, 202421.4921.5321.3721.3721.066,692
Dec 27, 202421.4521.5721.4521.4521.134,124
Dec 26, 202421.5921.5921.5121.5321.211,954
Dec 24, 202421.5421.5421.5421.5421.22455
Dec 23, 202421.4621.5521.4521.5021.183,351
Dec 20, 202421.4421.4421.4421.4421.12325
Dec 19, 202421.5521.5521.3321.3921.084,984
Dec 18, 2024 0.325 Dividend
Dec 18, 202421.9021.9021.5521.5521.232,159
Dec 17, 202421.9821.9821.7521.7521.112,101
Dec 16, 202422.1022.1022.1022.1021.45-
Dec 13, 202422.4522.4522.1022.1021.452,111
Dec 12, 202422.4022.4022.4022.4021.74912
Dec 11, 202422.5122.5122.3522.3521.69929
Dec 10, 202422.3222.3522.3122.3521.691,452
Dec 9, 202422.5022.5022.4822.4821.82734
Dec 6, 202422.5022.5022.5022.5021.84-
Dec 5, 202422.5722.6022.5022.5021.841,622
Dec 4, 202422.6422.6422.6422.6421.97127
Dec 3, 202422.5022.5022.4522.5021.842,789
Dec 2, 202422.8322.8322.6922.6922.02875
Nov 29, 202422.6122.6122.6122.6121.94-
Nov 27, 202422.6122.6122.6122.6121.94-
Nov 26, 202422.6122.6122.6122.6121.94-
Nov 25, 202422.6122.6122.6122.6121.94439
Nov 22, 202422.7722.7722.7722.7722.10444
Nov 21, 202422.6222.6222.6222.6221.95992
Nov 20, 202422.6522.6522.6222.6221.95851
Nov 19, 202422.6222.7522.6222.7522.08484
Nov 18, 202422.7222.7222.7222.7222.051,476
Nov 15, 202422.8622.8622.8622.8622.18577
Nov 14, 202423.1123.1123.1123.1122.43-
Nov 13, 202423.3523.3523.1123.1122.431,122
Nov 12, 202423.2323.2323.2323.2322.54-
Nov 11, 202423.2323.2323.2323.2322.54-
Nov 8, 202423.2323.2323.2323.2322.54-
Nov 7, 202423.2823.2823.2323.2322.54810
Nov 6, 202423.3023.3023.3023.3022.61100
Nov 5, 202423.2523.2523.2523.2522.57428
Nov 4, 202423.1123.3323.1123.1622.48663
Nov 1, 202423.9323.9322.8223.4222.731,270
Oct 31, 202423.0423.0423.0423.0422.36-
Oct 30, 202423.0623.0623.0423.0422.36260
Oct 29, 202423.3723.3723.3723.3722.68-
Oct 28, 202423.3723.3723.3723.3722.68-
Oct 25, 202423.3823.4123.3723.3722.68517
Oct 24, 202423.5023.5023.3623.3622.672,184
Oct 23, 202423.6323.6323.4823.4822.79941
Oct 22, 202423.6023.6023.6023.6022.91210
Oct 21, 202423.8923.8923.7023.7423.043,301
Oct 18, 202423.8623.8623.8623.8623.16415
Oct 17, 202423.9223.9223.9223.9223.22-
Oct 16, 202423.8323.9223.8323.9223.222,638
Oct 15, 202423.8423.9223.8423.9223.222,628
Oct 14, 202423.8323.8323.8323.8323.13532
Oct 11, 202424.0024.0023.9123.9123.21304
Oct 10, 202424.0024.0024.0024.0023.29-
Oct 9, 202424.0024.0024.0024.0023.29-
Oct 8, 202424.0024.0023.8824.0023.29943
Oct 7, 202424.0124.0124.0124.0123.30422
Oct 4, 202424.0324.0323.8224.0323.322,360
Oct 3, 202424.0324.0324.0324.0323.321,403
Oct 2, 202423.7924.0323.7924.0323.321,347
Oct 1, 202423.8823.8823.7523.7523.054,622
Sep 30, 202423.9023.9023.9023.9023.20352
Sep 27, 202423.8523.8523.8523.8523.15-
Sep 26, 202424.1524.1523.8523.8523.15660
Sep 25, 202424.1524.1524.1224.1223.41522
Sep 24, 202423.7223.7223.7223.7223.02-
Sep 23, 202423.7623.7623.7223.7223.02610
Sep 20, 202423.7223.7523.7123.7223.022,009
Sep 19, 2024 0.325 Dividend
Sep 19, 202424.0024.0023.7823.7823.081,833
Sep 18, 202424.3024.3024.3024.3023.27434
Sep 17, 202423.9823.9823.9823.9822.962,178
Sep 16, 202424.0124.0323.8624.0323.011,976
Sep 13, 202423.9824.0223.9824.0223.011,512
Sep 12, 202423.8524.0023.8523.9822.964,109
Sep 11, 202423.7923.8523.5523.8522.844,037
Sep 10, 202423.5023.6923.5023.6922.693,420
Sep 9, 202423.3723.4523.2523.4522.463,753
Sep 6, 202422.9923.2722.9923.2022.2213,912
Sep 5, 202422.7722.7722.7722.7721.80-
Sep 4, 202422.7722.7722.7722.7721.80135
Sep 3, 202422.7422.7622.7422.7621.79650
Aug 30, 202422.6022.6022.6022.6021.643,155
Aug 29, 202422.6022.6022.6022.6021.64372
Aug 28, 202422.5522.5522.5422.5421.58418
Aug 27, 202422.5422.5422.5122.5321.573,021
Aug 26, 202422.4322.5122.4322.5121.565,280
Aug 23, 202422.2122.4222.2122.4221.472,874
Aug 22, 202422.2522.2522.1322.1421.20516
Aug 21, 202422.4822.4822.3522.3521.402,221
Aug 20, 202422.3322.3922.3022.3021.353,088
Aug 19, 202422.1622.2822.1622.2821.331,177
Aug 16, 202422.1922.1922.1522.1621.22755
Aug 15, 202422.0922.1022.0922.1021.172,118
Aug 14, 202422.1022.1022.0122.0121.085,710
Aug 13, 202422.0022.0121.9422.0121.081,580
Aug 12, 202421.9421.9421.8521.8520.926,249
Aug 9, 202422.0022.0021.8921.9521.023,278
Aug 8, 202421.9721.9721.7121.8620.932,802
Aug 7, 202421.8521.9021.8521.9020.971,159
Aug 6, 202421.6521.8921.6521.8920.96858
Aug 5, 202421.6721.6721.5521.6620.743,750
Aug 2, 202421.9021.9021.8321.8520.92601
Aug 1, 202421.7321.9021.7321.9020.971,240
Jul 31, 202421.5321.8921.5321.8920.96304
Jul 30, 202421.7521.8421.6721.6720.751,835
Jul 29, 202421.7521.8521.6521.7920.861,396
Jul 26, 202421.4821.6521.4821.6520.73453
Jul 25, 202421.6421.6421.5921.5920.671,100
Jul 24, 202421.6221.6221.4721.4720.56980
Jul 23, 202421.6221.6221.5521.5920.672,975
Jul 22, 202421.7021.7021.7021.7020.78-
Jul 19, 202421.8121.8121.7021.7020.78295
Jul 18, 202421.7221.8121.6521.8120.881,228
Jul 17, 202421.8521.8521.8521.8520.92-
Jul 16, 202422.0022.0021.8521.8520.92627
Jul 15, 202421.9721.9721.9721.9721.04-
Jul 12, 202421.9721.9721.9721.9721.04389
Jul 11, 202421.7922.0521.7922.0021.072,447
Jul 10, 202421.7321.7321.7321.7320.81-
Jul 9, 202421.7321.7321.7321.7320.81340
Jul 8, 202421.7421.7421.7421.7420.81251
Jul 5, 202421.8021.9621.7021.9621.031,432
Jul 3, 202421.6521.6521.6521.6520.73-
Jul 2, 202421.6921.7021.6521.6520.73708
Jul 1, 202421.7021.7021.7021.7020.78-
Jun 28, 202421.6921.7021.6921.7020.782,341
Jun 27, 202421.8821.8821.8221.8220.893,086
Jun 26, 202421.8921.9221.8921.9220.99405
Jun 25, 202421.8721.8721.8721.8720.95-
Jun 24, 202421.8721.8721.8721.8720.95204
Jun 21, 202421.7621.7621.7621.7620.84-
Jun 20, 202421.7221.8021.7221.7620.84453
Jun 18, 2024 0.325 Dividend
Jun 18, 202421.7021.8221.7021.8220.89528
Jun 17, 202422.0522.0522.0522.0520.80-
Jun 14, 202422.0322.0522.0322.0520.80765
Jun 13, 202422.1022.1022.1022.1020.85-
Jun 12, 202422.0222.1021.8722.1020.851,490
Jun 11, 202421.8722.0721.8721.9020.666,550
Jun 10, 202422.0222.0921.9522.0920.84668
Jun 7, 202422.1522.2022.1522.1720.92400
Jun 6, 202422.2322.2322.2322.2320.97-
Jun 5, 202422.0022.2321.9522.2320.971,387
Jun 4, 202422.1022.1721.9622.1720.921,256
Jun 3, 202421.8822.1021.8822.1020.85831
May 31, 202421.7121.7121.7121.7120.48230

Related Tickers

GAB-PH The Gabelli Equity Trust Inc.
20.82
-0.44%
 
NCV-PA Virtus Convertible & Income Fund
21.40
-0.91%
 
KTH Corts Trust Peco Energy Capital Trust III
28.41
+0.37%
 
WEA Western Asset Premier Bond Fund
10.76
+1.13%
 
PYN PIMCO New York Municipal Income Fund III
5.30
+0.09%
 
PNF PIMCO New York Municipal Income Fund
6.95
+0.29%
 
IGI Western Asset Investment Grade Opportunity Trust Inc.
16.30
+0.15%
 
FMY First Trust Mortgage Income Fund
12.04
+0.12%
 
GDV-PH The Gabelli Dividend & Income Trust
22.85
-0.22%
 
EOT Eaton Vance National Municipal Opportunities Trust
16.21
0.00%