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

Gabelli Utility Trust (The) (NY: GUT )

6.010 +0.030 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jun 07, 2024 5.950 6.030 5.950 6.010 74,849 +0.03(+0.52%)
Jun 06, 2024 5.960 6.000 5.920 5.979 159,738 +0.02(+0.32%)
Jun 05, 2024 6.000 6.000 5.850 5.960 164,229 -0.05(-0.83%)
Jun 04, 2024 6.040 6.070 5.950 6.010 98,266 -0.02(-0.33%)
Jun 03, 2024 6.070 6.150 6.010 6.030 128,963 -0.10(-1.63%)
May 31, 2024 6.100 6.150 6.030 6.130 127,058 +0.03(+0.49%)
May 30, 2024 6.090 6.150 6.020 6.100 109,565 +0.04(+0.66%)
May 29, 2024 6.000 6.070 5.910 6.060 166,229 +0.06(+1.00%)
May 28, 2024 6.050 6.080 6.000 6.000 168,200 -0.06(-0.99%)
May 24, 2024 6.020 6.090 6.020 6.060 86,641 +0.03(+0.50%)
May 23, 2024 6.060 6.100 6.000 6.030 237,505 +0.01(+0.17%)
May 22, 2024 6.050 6.050 6.000 6.020 139,138 -0.01(-0.17%)
May 21, 2024 6.000 6.030 5.900 6.030 242,487 +0.09(+1.52%)
May 20, 2024 5.980 6.040 5.910 5.940 113,474 -0.01(-0.17%)
May 17, 2024 6.000 6.005 5.670 5.950 310,059 -0.05(-0.83%)
May 16, 2024 6.120 6.120 6.000 6.000 164,777 -0.13(-2.12%)
May 15, 2024 6.150 6.230 6.120 6.130 93,189 -0.04(-0.65%)
May 14, 2024 6.110 6.199 6.110 6.170 164,899 +0.06(+0.97%)
May 13, 2024 6.031 6.160 6.031 6.110 126,135 +0.06(+0.98%)
May 10, 2024 6.001 6.086 5.972 6.051 251,081 +0.04(+0.66%)
May 09, 2024 5.952 6.098 5.952 6.011 150,832 +0.06(+1.00%)
May 08, 2024 5.853 6.031 5.823 5.952 181,227 +0.07(+1.18%)
May 07, 2024 5.763 5.962 5.734 5.882 211,798 +0.09(+1.54%)
May 06, 2024 5.694 5.793 5.694 5.793 168,820 +0.13(+2.28%)
May 03, 2024 5.614 5.684 5.614 5.664 134,309 +0.06(+1.06%)
May 02, 2024 5.644 5.644 5.585 5.605 81,033 +0.00(+0.00%)
May 01, 2024 5.595 5.614 5.545 5.605 102,593 +0.03(+0.53%)
Apr 30, 2024 5.595 5.654 5.555 5.575 150,830 -0.03(-0.53%)
Apr 29, 2024 5.555 5.624 5.515 5.605 252,557 +0.10(+1.80%)
Apr 26, 2024 5.525 5.535 5.456 5.505 185,335 +0.00(+0.00%)
Apr 25, 2024 5.505 5.505 5.456 5.505 108,143 +0.00(+0.00%)
Apr 24, 2024 5.515 5.515 5.466 5.505 64,468 -0.01(-0.18%)
Apr 23, 2024 5.555 5.605 5.510 5.515 262,213 +0.00(+0.00%)
Apr 22, 2024 5.535 5.535 5.461 5.515 176,157 +0.02(+0.36%)
Apr 19, 2024 5.426 5.525 5.376 5.495 190,700 +0.12(+2.21%)
Apr 18, 2024 5.386 5.416 5.347 5.376 123,108 +0.00(+0.00%)
Apr 17, 2024 5.367 5.396 5.357 5.376 68,790 +0.02(+0.37%)
Apr 16, 2024 5.386 5.396 5.357 5.357 103,562 -0.04(-0.74%)
Apr 15, 2024 5.495 5.495 5.357 5.396 143,354 -0.06(-1.09%)
Apr 12, 2024 5.426 5.466 5.416 5.456 96,213 +0.01(+0.18%)
Apr 11, 2024 5.377 5.461 5.357 5.446 89,780 +0.03(+0.64%)
Apr 10, 2024 5.407 5.436 5.377 5.412 91,019 +0.01(+0.27%)
Apr 09, 2024 5.407 5.475 5.377 5.397 221,797 +0.02(+0.37%)
Apr 08, 2024 5.377 5.436 5.367 5.377 123,972 +0.00(+0.00%)
Apr 05, 2024 5.357 5.436 5.357 5.377 75,361 +0.02(+0.37%)
Apr 04, 2024 5.387 5.426 5.357 5.357 136,388 -0.03(-0.55%)
Apr 03, 2024 5.436 5.485 5.367 5.387 153,481 +0.00(+0.00%)
Apr 02, 2024 5.426 5.459 5.367 5.387 83,226 -0.04(-0.72%)
Apr 01, 2024 5.407 5.475 5.407 5.426 107,488 -0.03(-0.54%)
Mar 28, 2024 5.416 5.485 5.387 5.456 192,420 +0.06(+1.09%)
Mar 27, 2024 5.367 5.446 5.367 5.397 129,832 +0.03(+0.55%)
Mar 26, 2024 5.357 5.407 5.343 5.367 148,455 -0.03(-0.55%)
Mar 25, 2024 5.505 5.505 5.367 5.397 126,781 -0.07(-1.26%)
Mar 22, 2024 5.456 5.485 5.434 5.466 113,503 +0.01(+0.18%)
Mar 21, 2024 5.357 5.456 5.343 5.456 194,285 +0.13(+2.40%)
Mar 20, 2024 5.298 5.328 5.279 5.328 145,342 +0.01(+0.18%)
Mar 19, 2024 5.357 5.377 5.308 5.318 122,948 -0.03(-0.55%)
Mar 18, 2024 5.338 5.387 5.328 5.348 95,825 +0.02(+0.37%)
Mar 15, 2024 5.387 5.416 5.326 5.328 97,865 -0.09(-1.63%)
Mar 14, 2024 5.426 5.456 5.387 5.416 102,571 -0.02(-0.36%)
Mar 13, 2024 5.436 5.446 5.357 5.436 137,316 +0.00(+0.00%)
Mar 12, 2024 5.465 5.485 5.358 5.436 212,211 -0.01(-0.18%)
Mar 11, 2024 5.426 5.456 5.426 5.446 130,074 +0.04(+0.72%)
Mar 08, 2024 5.387 5.407 5.368 5.407 133,323 +0.04(+0.73%)
Mar 07, 2024 5.329 5.407 5.309 5.368 100,213 +0.06(+1.10%)
Mar 06, 2024 5.280 5.319 5.241 5.309 69,370 +0.08(+1.49%)
Mar 05, 2024 5.212 5.305 5.212 5.232 109,551 +0.02(+0.37%)
Mar 04, 2024 5.329 5.407 5.212 5.212 379,976 -0.09(-1.65%)
Mar 01, 2024 5.387 5.446 5.271 5.300 193,084 -0.13(-2.33%)
Feb 29, 2024 5.309 5.426 5.309 5.426 109,651 +0.08(+1.46%)
Feb 28, 2024 5.339 5.417 5.318 5.348 154,291 +0.02(+0.37%)
Feb 27, 2024 5.300 5.368 5.280 5.329 151,774 +0.00(+0.00%)
Feb 26, 2024 5.241 5.339 5.222 5.329 132,649 +0.06(+1.11%)
Feb 23, 2024 5.387 5.436 5.222 5.271 247,799 -0.18(-3.22%)
Feb 22, 2024 5.446 5.446 5.368 5.446 139,988 +0.05(+0.90%)
Feb 21, 2024 5.348 5.407 5.319 5.397 96,519 +0.08(+1.47%)
Feb 20, 2024 5.241 5.319 5.222 5.319 122,706 +0.09(+1.80%)
Feb 16, 2024 5.378 5.387 5.212 5.225 105,645 -0.10(-1.95%)
Feb 15, 2024 5.387 5.387 5.309 5.329 86,504 -0.03(-0.55%)
Feb 14, 2024 5.290 5.358 5.271 5.358 88,672 +0.03(+0.55%)
Feb 13, 2024 5.261 5.333 5.241 5.329 132,521 +0.04(+0.74%)
Feb 12, 2024 5.300 5.329 5.235 5.290 147,338 +0.08(+1.48%)
Feb 09, 2024 5.203 5.243 5.184 5.213 103,016 +0.00(+0.00%)
Feb 08, 2024 5.290 5.365 5.213 5.213 182,158 -0.15(-2.88%)
Feb 07, 2024 5.309 5.377 5.280 5.367 112,355 +0.10(+1.83%)
Feb 06, 2024 5.261 5.338 5.174 5.271 169,755 +0.07(+1.30%)
Feb 05, 2024 5.087 5.203 5.087 5.203 128,284 +0.03(+0.56%)
Feb 02, 2024 5.126 5.193 5.078 5.174 178,731 +0.02(+0.37%)
Feb 01, 2024 5.107 5.155 5.068 5.155 110,445 +0.07(+1.33%)
Jan 31, 2024 5.078 5.097 5.049 5.087 102,799 +0.04(+0.76%)
Jan 30, 2024 5.058 5.078 5.010 5.049 180,206 -0.05(-0.95%)
Jan 29, 2024 4.991 5.097 4.991 5.097 144,212 +0.10(+1.93%)
Jan 26, 2024 5.020 5.064 4.981 5.000 140,244 -0.02(-0.38%)
Jan 25, 2024 4.991 5.107 4.991 5.020 202,171 +0.01(+0.19%)
Jan 24, 2024 5.058 5.058 4.972 5.010 134,681 +0.00(+0.00%)
Jan 23, 2024 4.952 5.010 4.952 5.010 151,123 +0.06(+1.17%)
Jan 22, 2024 4.952 4.971 4.894 4.952 199,315 +0.02(+0.39%)
Jan 19, 2024 4.875 4.981 4.865 4.933 223,820 +0.02(+0.39%)
Jan 18, 2024 4.942 4.970 4.798 4.914 356,349 -0.03(-0.59%)
Jan 17, 2024 5.078 5.126 4.923 4.942 262,482 -0.16(-3.21%)
Jan 16, 2024 5.193 5.174 5.087 5.107 231,242 -0.03(-0.56%)
Jan 12, 2024 5.155 5.241 5.126 5.136 255,810 -0.03(-0.56%)
Jan 11, 2024 5.260 5.273 5.155 5.164 289,869 -0.12(-2.35%)
Jan 10, 2024 5.308 5.317 5.250 5.289 160,753 +0.02(+0.36%)
Jan 09, 2024 5.327 5.356 5.260 5.269 150,080 -0.03(-0.54%)
Jan 08, 2024 5.317 5.361 5.269 5.298 178,065 +0.03(+0.54%)
Jan 05, 2024 5.250 5.323 5.241 5.269 137,491 +0.00(+0.00%)
Jan 04, 2024 5.298 5.327 5.250 5.269 127,883 +0.00(+0.00%)
Jan 03, 2024 5.279 5.289 5.212 5.269 119,645 +0.00(+0.00%)
Jan 02, 2024 5.183 5.317 5.183 5.269 317,469 +0.09(+1.66%)
Dec 29, 2023 5.097 5.327 5.097 5.183 550,077 +0.10(+1.88%)
Dec 28, 2023 5.126 5.231 5.021 5.088 457,530 -0.03(-0.56%)
Dec 27, 2023 5.269 5.355 5.088 5.116 546,787 -0.12(-2.33%)
Dec 26, 2023 5.451 5.556 5.222 5.238 480,709 -0.22(-4.07%)
Dec 22, 2023 5.499 5.528 5.451 5.461 215,795 -0.11(-2.06%)
Dec 21, 2023 5.566 5.642 5.384 5.575 163,457 +0.15(+2.82%)
Dec 20, 2023 5.642 5.681 5.422 5.422 223,039 -0.16(-2.91%)
Dec 19, 2023 5.566 5.652 5.566 5.585 118,792 -0.02(-0.34%)
Dec 18, 2023 5.776 5.814 5.595 5.604 194,766 -0.21(-3.62%)
Dec 15, 2023 5.939 6.006 5.795 5.815 99,386 -0.17(-2.88%)
Dec 14, 2023 5.910 5.996 5.910 5.987 94,602 +0.10(+1.62%)
Dec 13, 2023 5.730 5.929 5.730 5.891 152,340 +0.11(+1.97%)
Dec 12, 2023 5.787 5.806 5.724 5.777 94,972 +0.06(+0.99%)
Dec 11, 2023 5.701 5.768 5.673 5.720 148,892 +0.05(+0.84%)
Dec 08, 2023 5.625 5.701 5.569 5.673 155,303 +0.11(+2.05%)
Dec 07, 2023 5.701 5.701 5.550 5.559 121,913 -0.08(-1.35%)
Dec 06, 2023 5.711 5.739 5.625 5.635 99,088 -0.07(-1.16%)
Dec 05, 2023 5.692 5.758 5.673 5.701 156,045 -0.03(-0.50%)
Dec 04, 2023 5.825 5.825 5.720 5.730 116,104 -0.04(-0.66%)
Dec 01, 2023 5.758 5.853 5.758 5.768 136,132 +0.02(+0.33%)
Nov 30, 2023 5.739 5.825 5.720 5.749 99,751 -0.05(-0.82%)
Nov 29, 2023 5.644 5.815 5.644 5.796 108,586 +0.11(+2.00%)
Nov 28, 2023 5.625 5.701 5.531 5.682 128,739 +0.02(+0.33%)
Nov 27, 2023 5.654 5.787 5.635 5.663 163,200 -0.03(-0.50%)
Nov 24, 2023 5.550 5.910 5.540 5.692 126,495 +0.16(+2.92%)
Nov 22, 2023 5.540 5.616 5.510 5.531 118,796 +0.03(+0.52%)
Nov 21, 2023 5.312 5.502 5.312 5.502 151,086 +0.10(+1.93%)
Nov 20, 2023 5.398 5.398 5.284 5.398 142,339 +0.07(+1.25%)
Nov 17, 2023 5.369 5.445 5.312 5.331 109,196 -0.03(-0.53%)
Nov 16, 2023 5.303 5.360 5.189 5.360 154,395 +0.15(+2.91%)
Nov 15, 2023 5.407 5.407 5.180 5.208 227,120 -0.17(-3.17%)
Nov 14, 2023 5.407 5.512 5.350 5.379 141,363 +0.08(+1.43%)
Nov 13, 2023 5.181 5.369 5.181 5.303 98,972 +0.07(+1.26%)
Nov 10, 2023 5.284 5.284 5.181 5.237 124,272 +0.06(+1.09%)
Nov 09, 2023 5.453 5.487 5.171 5.181 217,038 -0.25(-4.67%)
Nov 08, 2023 5.491 5.537 5.425 5.435 133,785 -0.07(-1.20%)
Nov 07, 2023 5.491 5.529 5.472 5.500 55,240 -0.02(-0.34%)
Nov 06, 2023 5.735 5.796 5.519 5.519 185,777 -0.22(-3.77%)
Nov 03, 2023 5.829 5.923 5.707 5.735 171,788 +0.08(+1.50%)
Nov 02, 2023 5.792 5.811 5.623 5.651 244,458 -0.01(-0.17%)
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.