Hot Features
프리미엄
Gabelli Utility Trust (GUT)
NYSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 5.39 | 5.45 | 5.3209 | 265025 | 5.38621812 | CS |
| 4 | -0.07 | -1.28205128205 | 5.46 | 5.5 | 5.3209 | 225961 | 5.42410581 | CS |
| 12 | 0.16 | 3.05927342256 | 5.23 | 5.55 | 5 | 258384 | 5.34823802 | CS |
| 26 | -0.68 | -11.2026359143 | 6.07 | 6.17 | 4.97 | 307436 | 5.34625714 | CS |
| 52 | -0.01 | -0.185185185185 | 5.4 | 6.2492 | 4.97 | 223502 | 5.50249309 | CS |
| 156 | -2.68 | -33.209417596 | 8.07 | 8.24 | 4.6 | 175281 | 6.19908186 | CS |
| 260 | -2.64 | -32.8767123288 | 8.03 | 8.36 | 4.5 | 161219 | 6.62644939 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740440400 | 5.39 | 0.02 | 0.37 | 5.42 | 5.43 | 5.35 | 259481 |
| 1740181200 | 5.37 | -0.06 | -1.10 | 5.43 | 5.45 | 5.34 | 444694 |
| 1740094800 | 5.43 | 0.03 | 0.56 | 5.42 | 5.43 | 5.35 | 221013 |
| 1740008400 | 5.4 | 0.04 | 0.75 | 5.37 | 5.4 | 5.3384 | 176000 |
| 1739922000 | 5.36 | 0.01 | 0.19 | 5.39 | 5.3943 | 5.3209 | 223937 |
| 1739576400 | 5.35 | -0.05 | -0.93 | 5.4 | 5.42 | 5.335 | 344993 |
| 1739490000 | 5.4 | -0.04 | -0.74 | 5.39 | 5.43 | 5.38 | 255925 |
| 1739403600 | 5.44 | -0.01 | -0.18 | 5.48 | 5.48 | 5.4201 | 271993 |
| 1739317200 | 5.45 | 0.02 | 0.37 | 5.47 | 5.475 | 5.43 | 321838 |
| 1739230800 | 5.43 | -0.02 | -0.37 | 5.45 | 5.4799 | 5.43 | 158725 |
| 1738971600 | 5.45 | -0.04 | -0.73 | 5.49 | 5.5 | 5.44 | 182464 |
| 1738885200 | 5.49 | 0.04 | 0.73 | 5.47 | 5.49 | 5.46 | 175165 |
| 1738798800 | 5.45 | -0.01 | -0.18 | 5.46 | 5.4648 | 5.44 | 101776 |
| 1738712400 | 5.46 | 0.01 | 0.18 | 5.48 | 5.48 | 5.45 | 135162 |
| 1738626000 | 5.45 | -0.03 | -0.55 | 5.47 | 5.5 | 5.42 | 212568 |
| 1738366800 | 5.48 | 0.02 | 0.37 | 5.48 | 5.4898999 | 5.47 | 218452 |
| 1738280400 | 5.46 | -0.01 | -0.18 | 5.49 | 5.49 | 5.45 | 187380 |
| 1738194000 | 5.47 | -0.01 | -0.18 | 5.45 | 5.48 | 5.442 | 174959 |
| 1738107600 | 5.48 | 0.05 | 0.92 | 5.46 | 5.48 | 5.3949999 | 216664 |
| 1738021200 | 5.43 | -0.12 | -2.16 | 5.5199999 | 5.5199999 | 5.36 | 355402 |
| 1737762000 | 5.55 | 0.1 | 1.83 | 5.49 | 5.55 | 5.465 | 299592 |
| 1737675600 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1737589200 | 5.45 | -0.05 | -0.91 | 5.48 | 5.495 | 5.45 | 150714 |
| 1737502800 | 5.5 | 0.02 | 0.36 | 5.4842 | 5.505 | 5.461 | 201849 |
| 1737157200 | 5.48 | 0.07 | 1.29 | 5.38 | 5.5 | 5.35 | 353107 |
| 1737070800 | 5.41 | -0.03 | -0.55 | 5.4 | 5.41 | 5.36 | 142772 |
| 1736984400 | 5.44 | 0.09 | 1.68 | 5.39 | 5.45 | 5.36 | 286433 |
| 1736898000 | 5.35 | -0.05 | -0.93 | 5.43 | 5.43 | 5.3399 | 209860 |
| 1736811600 | 5.4 | -0.03 | -0.55 | 5.45 | 5.45 | 5.3531 | 199200 |
| 1736552400 | 5.43 | 0.07 | 1.31 | 5.38 | 5.4393 | 5.36 | 353528 |
| 1736379600 | 5.36 | 0.03 | 0.56 | 5.3385999 | 5.37 | 5.305 | 214000 |
| 1736293200 | 5.33 | 0.12 | 2.30 | 5.2685 | 5.33 | 5.25 | 203677 |
| 1736206800 | 5.21 | -0.08 | -1.51 | 5.2821999 | 5.36 | 5.18 | 335610 |
| 1735947600 | 5.29 | 0.18 | 3.52 | 5.15 | 5.29 | 5.1401 | 283243 |
| 1735861200 | 5.11 | 0.08 | 1.59 | 5.075 | 5.16 | 5.05 | 278041 |
| 1735688400 | 5.03 | -0.09 | -1.76 | 5.11 | 5.1755 | 5 | 415783 |
| 1735602000 | 5.12 | -0.05 | -0.97 | 5.16 | 5.17 | 5.08 | 398944 |
| 1735342800 | 5.17 | -0.12 | -2.27 | 5.265 | 5.265 | 5.138 | 212660 |
| 1735256400 | 5.29 | 0.09 | 1.73 | 5.26 | 5.295 | 5.2 | 266110 |
| 1735077840 | 5.2 | -0.03 | -0.57 | 5.23 | 5.23 | 5.18 | 141787 |
| 1734997200 | 5.23 | -0.04 | -0.76 | 5.2699999 | 5.2722 | 5.15 | 160518 |
| 1734738000 | 5.2699999 | 0.17 | 3.33 | 5.1009 | 5.29 | 5.1 | 335627 |
| 1734651600 | 5.1 | 0.03 | 0.59 | 5.14 | 5.1498 | 5.03 | 294531 |
| 1734565200 | 5.07 | -0.11 | -2.12 | 5.19 | 5.22 | 5.065 | 308784 |
| 1734478800 | 5.18 | -0.1 | -1.89 | 5.305 | 5.3529 | 5.16 | 319696 |
| 1734392400 | 5.28 | -0.1 | -1.86 | 5.371 | 5.4 | 5.23 | 321544 |
| 1734133200 | 5.38 | -0.04 | -0.74 | 5.3999 | 5.3999 | 5.33 | 163538 |
| 1734046800 | 5.42 | 0.01 | 0.18 | 5.41 | 5.4589 | 5.37 | 254536 |
| 1733960400 | 5.41 | -0.03 | -0.55 | 5.45 | 5.47 | 5.38 | 402801 |
| 1733874000 | 5.44 | 0.01 | 0.18 | 5.42 | 5.45 | 5.38 | 200976 |
| 1733787600 | 5.43 | -0.01 | -0.18 | 5.455 | 5.47 | 5.4 | 277901 |
| 1733528400 | 5.44 | 0.02 | 0.37 | 5.43 | 5.46 | 5.355 | 302418 |
| 1733442000 | 5.42 | 0.11 | 2.07 | 5.3778 | 5.43 | 5.3099999 | 269493 |
| 1733355600 | 5.3099999 | -0.06 | -1.12 | 5.36 | 5.36 | 5.3 | 144259 |
| 1733269200 | 5.37 | 0.15 | 2.87 | 5.25 | 5.4 | 5.242 | 327877 |
| 1733182800 | 5.22 | -0.01 | -0.19 | 5.255 | 5.2602 | 5.205 | 232705 |
| 1732917840 | 5.23 | 0.05 | 0.87 | 5.215 | 5.25 | 5.18 | 147523 |
| 1732750800 | 5.1849999 | 0.01 | 0.29 | 5.1699 | 5.214 | 5.15 | 325991 |
| 1732664400 | 5.17 | -0.07 | -1.34 | 5.2535 | 5.2747 | 5.15 | 434780 |
| 1732578000 | 5.24 | -0.06 | -1.13 | 5.3 | 5.3099999 | 5.22 | 351791 |
