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 (%)
Oct 31, 2002 2.310 2.368 2.293 2.345 83,447 +0.04(+1.88%)
Oct 30, 2002 2.336 2.339 2.282 2.302 41,204 -0.01(-0.25%)
Oct 29, 2002 2.261 2.308 2.241 2.308 80,330 +0.04(+1.78%)
Oct 28, 2002 2.325 2.339 2.258 2.267 100,067 -0.04(-1.87%)
Oct 25, 2002 2.209 2.310 2.195 2.310 76,868 +0.10(+4.58%)
Oct 24, 2002 2.267 2.267 2.209 2.209 58,863 -0.07(-3.16%)
Oct 23, 2002 2.284 2.310 2.276 2.282 94,873 +0.00(+0.00%)
Oct 22, 2002 2.201 2.282 2.172 2.282 130,191 +0.09(+3.95%)
Oct 21, 2002 2.218 2.224 2.166 2.195 123,266 -0.03(-1.43%)
Oct 18, 2002 2.279 2.282 2.180 2.227 104,914 -0.05(-2.41%)
Oct 17, 2002 2.282 2.325 2.279 2.282 111,839 -0.01(-0.50%)
Oct 16, 2002 2.253 2.325 2.209 2.293 90,372 +0.03(+1.28%)
Oct 15, 2002 2.137 2.264 2.100 2.264 218,485 +0.13(+5.95%)
Oct 14, 2002 2.267 2.267 2.131 2.137 2,873,901 -0.20(-8.64%)
Oct 11, 2002 2.224 2.377 2.224 2.339 102,490 +0.14(+6.58%)
Oct 10, 2002 2.100 2.209 2.082 2.195 171,741 +0.10(+4.54%)
Oct 09, 2002 2.264 2.264 2.094 2.100 385,726 -0.21(-9.13%)
Oct 08, 2002 2.452 2.452 2.206 2.310 323,746 -0.14(-5.88%)
Oct 07, 2002 2.481 2.481 2.452 2.455 50,206 -0.03(-1.16%)
Oct 04, 2002 2.507 2.510 2.484 2.484 69,943 -0.03(-1.15%)
Oct 03, 2002 2.504 2.527 2.501 2.513 58,170 +0.01(+0.35%)
Oct 02, 2002 2.533 2.533 2.501 2.504 51,245 -0.03(-1.14%)
Oct 01, 2002 2.498 2.539 2.484 2.533 112,532 +0.05(+1.98%)
Sep 30, 2002 2.527 2.527 2.484 2.484 75,829 -0.02(-0.69%)
Sep 27, 2002 2.518 2.527 2.492 2.501 49,860 -0.01(-0.46%)
Sep 26, 2002 2.507 2.527 2.466 2.513 96,950 +0.00(+0.00%)
Sep 25, 2002 2.490 2.541 2.484 2.513 104,568 +0.03(+1.16%)
Sep 24, 2002 2.498 2.498 2.469 2.484 156,160 -0.01(-0.23%)
Sep 23, 2002 2.469 2.513 2.452 2.490 133,307 +0.01(+0.23%)
Sep 20, 2002 2.527 2.527 2.484 2.484 93,834 -0.03(-1.15%)
Sep 19, 2002 2.527 2.541 2.490 2.513 61,633 -0.01(-0.46%)
Sep 18, 2002 2.524 2.541 2.513 2.524 92,449 -0.00(-0.11%)
Sep 17, 2002 2.585 2.599 2.527 2.527 106,299 -0.04(-1.69%)
Sep 16, 2002 2.611 2.611 2.556 2.570 98,335 -0.04(-1.55%)
Sep 13, 2002 2.614 2.614 2.602 2.611 55,746 +0.01(+0.22%)
Sep 12, 2002 2.614 2.622 2.602 2.605 33,586 -0.03(-1.10%)
Sep 11, 2002 2.614 2.634 2.599 2.634 63,710 +0.04(+1.56%)
Sep 10, 2002 2.593 2.614 2.588 2.593 34,279 -0.01(-0.22%)
Sep 09, 2002 2.591 2.611 2.591 2.599 68,211 +0.01(+0.22%)
Sep 06, 2002 2.588 2.614 2.585 2.593 38,087 +0.01(+0.22%)
Sep 05, 2002 2.588 2.608 2.573 2.588 29,777 +0.00(+0.00%)
Sep 04, 2002 2.596 2.599 2.588 2.588 92,449 -0.02(-0.67%)
Sep 03, 2002 2.628 2.628 2.573 2.605 74,098 -0.02(-0.88%)
Aug 30, 2002 2.640 2.640 2.617 2.628 11,426 -0.02(-0.66%)
Aug 29, 2002 2.666 2.666 2.637 2.645 311,627 -0.02(-0.65%)
Aug 28, 2002 2.671 2.671 2.648 2.663 71,674 +0.01(+0.22%)
Aug 27, 2002 2.643 2.700 2.643 2.657 39,472 +0.03(+0.99%)
Aug 26, 2002 2.651 2.654 2.631 2.631 75,483 -0.00(-0.11%)
Aug 23, 2002 2.643 2.657 2.619 2.634 3,254,779 +0.01(+0.22%)
Aug 22, 2002 2.605 2.651 2.599 2.628 117,379 +0.02(+0.89%)
Aug 21, 2002 2.585 2.619 2.585 2.605 54,708 +0.01(+0.56%)
Aug 20, 2002 2.599 2.622 2.591 2.591 109,762 +0.02(+0.90%)
Aug 16, 2002 2.541 2.567 2.527 2.567 75,483 +0.03(+1.02%)
Aug 15, 2002 2.527 2.541 2.513 2.541 124,997 +0.03(+1.15%)
Aug 14, 2002 2.498 2.513 2.472 2.513 146,811 +0.03(+1.16%)
Aug 13, 2002 2.495 2.495 2.484 2.484 48,129 -0.01(-0.58%)
Aug 12, 2002 2.507 2.507 2.484 2.498 207,751 -0.01(-0.46%)
Aug 07, 2002 2.507 2.510 2.487 2.510 64,749 +0.02(+0.81%)
Aug 06, 2002 2.469 2.498 2.469 2.490 90,372 -0.01(-0.35%)
Aug 05, 2002 2.541 2.562 2.498 2.498 91,757 -0.04(-1.70%)
Aug 02, 2002 2.565 2.573 2.527 2.541 95,565 -0.02(-0.79%)
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.