Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gabelli Utility Trust (The) (NY: GUT )

6.130 +0.030 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 6.640 6.713 6.656 102,118 +0.02(+0.37%)
Jan 28, 2022 6.575 6.648 6.567 6.632 101,735 +0.03(+0.49%)
Jan 27, 2022 6.575 6.624 6.510 6.599 129,968 +0.00(+0.00%)
Jan 26, 2022 6.535 6.599 6.510 6.599 125,064 +0.08(+1.24%)
Jan 25, 2022 6.486 6.567 6.405 6.518 186,718 -0.02(-0.37%)
Jan 24, 2022 6.607 6.607 6.340 6.543 735,540 -0.10(-1.47%)
Jan 21, 2022 6.559 6.640 6.551 6.640 95,016 +0.03(+0.49%)
Jan 20, 2022 6.616 6.688 6.567 6.607 94,282 +0.04(+0.62%)
Jan 19, 2022 6.567 6.567 6.526 6.567 101,419 +0.02(+0.37%)
Jan 18, 2022 6.551 6.567 6.526 6.543 104,782 -0.01(-0.12%)
Jan 14, 2022 6.551 0 -0.11(-1.58%)
Jan 13, 2022 6.664 6.778 6.526 6.656 130,160 +0.03(+0.49%)
Jan 12, 2022 6.672 6.737 6.624 6.624 244,763 -0.10(-1.44%)
Jan 11, 2022 6.640 6.728 6.631 6.720 195,281 +0.08(+1.21%)
Jan 10, 2022 6.688 6.688 6.616 6.640 135,909 +0.00(+0.00%)
Jan 07, 2022 6.672 6.672 6.608 6.640 116,512 +0.03(+0.49%)
Jan 06, 2022 6.591 6.647 6.567 6.608 73,578 -0.01(-0.12%)
Jan 05, 2022 6.632 6.696 6.608 6.616 139,382 -0.04(-0.61%)
Jan 04, 2022 6.624 6.672 6.591 6.656 147,891 +0.02(+0.24%)
Jan 03, 2022 6.672 6.672 6.567 6.640 162,458 +0.00(+0.00%)
Dec 31, 2021 6.543 6.660 6.543 6.640 95,492 +0.03(+0.49%)
Dec 30, 2021 6.591 6.656 6.585 6.608 96,160 -0.01(-0.12%)
Dec 29, 2021 6.672 6.672 6.551 6.616 118,663 -0.03(-0.48%)
Dec 28, 2021 6.551 6.648 6.487 6.648 126,243 +0.15(+2.23%)
Dec 27, 2021 6.446 6.503 6.446 6.503 146,071 +0.07(+1.13%)
Dec 23, 2021 6.471 6.493 6.422 6.430 117,610 -0.06(-0.99%)
Dec 22, 2021 6.495 6.503 6.452 6.495 69,622 +0.00(+0.00%)
Dec 21, 2021 6.487 6.511 6.414 6.495 123,674 +0.05(+0.75%)
Dec 20, 2021 6.398 6.487 6.398 6.446 124,308 +0.01(+0.13%)
Dec 17, 2021 6.430 6.446 6.398 6.438 96,036 -0.00(-0.00%)
Dec 16, 2021 6.463 6.463 6.406 6.438 93,154 +0.02(+0.38%)
Dec 15, 2021 6.454 6.454 6.398 6.414 145,394 -0.02(-0.38%)
Dec 14, 2021 6.446 6.454 6.414 6.438 54,396 -0.01(-0.13%)
Dec 13, 2021 6.487 6.487 6.414 6.446 161,616 -0.04(-0.62%)
Dec 10, 2021 6.487 6.527 6.454 6.487 169,063 -0.05(-0.74%)
Dec 09, 2021 6.503 6.551 6.495 6.535 83,037 +0.02(+0.25%)
Dec 08, 2021 6.607 6.607 6.495 6.519 103,054 +0.01(+0.12%)
Dec 07, 2021 6.487 6.631 6.487 6.511 136,128 -0.01(-0.12%)
Dec 06, 2021 6.463 6.567 6.423 6.519 118,840 +0.10(+1.50%)
Dec 03, 2021 6.391 6.495 6.391 6.423 103,250 -0.02(-0.31%)
Dec 02, 2021 6.407 6.478 6.372 6.443 173,492 +0.04(+0.56%)
Dec 01, 2021 6.407 6.487 6.391 6.407 159,618 +0.02(+0.25%)
Nov 30, 2021 6.519 6.590 6.367 6.391 231,231 -0.14(-2.09%)
Nov 29, 2021 6.535 6.647 6.487 6.527 162,347 -0.06(-0.85%)
Nov 26, 2021 6.583 6.607 6.515 6.583 98,833 -0.02(-0.25%)
Nov 24, 2021 6.567 6.634 6.495 6.599 73,610 +0.07(+1.10%)
Nov 23, 2021 6.615 6.663 6.495 6.527 167,572 +0.00(+0.00%)
Nov 22, 2021 6.615 6.623 6.511 6.527 89,673 -0.06(-0.97%)
Nov 19, 2021 6.527 6.591 6.527 6.591 51,645 +0.03(+0.49%)
Nov 18, 2021 6.607 6.567 6.551 6.559 87,644 +0.02(+0.24%)
Nov 17, 2021 6.527 6.543 6.503 6.543 50,602 +0.02(+0.25%)
Nov 16, 2021 6.551 6.631 6.511 6.527 89,558 -0.02(-0.24%)
Nov 15, 2021 6.591 6.647 6.527 6.543 192,541 -0.01(-0.12%)
Nov 12, 2021 6.503 6.631 6.503 6.551 152,555 -0.02(-0.24%)
Nov 11, 2021 6.519 6.591 6.519 6.567 80,709 -0.01(-0.12%)
Nov 10, 2021 6.511 6.575 84,959 +0.01(+0.12%)
Nov 09, 2021 6.471 6.575 6.471 6.567 105,493 +0.10(+1.48%)
Nov 08, 2021 6.479 6.591 6.440 6.471 165,028 -0.03(-0.49%)
Nov 05, 2021 6.519 6.583 6.475 6.503 77,045 +0.02(+0.37%)
Nov 04, 2021 6.511 6.575 6.448 6.479 84,919 -0.06(-0.85%)
Nov 03, 2021 6.535 6.591 6.488 6.535 141,340 +0.00(+0.00%)
Nov 02, 2021 6.495 6.591 6.464 6.535 174,359 +0.00(+0.00%)
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.