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, 2003 2.599 2.611 2.599 2.602 270,769 +0.01(+0.33%)
Oct 30, 2003 2.567 2.593 2.559 2.593 318,552 +0.04(+1.70%)
Oct 29, 2003 2.556 2.570 2.541 2.550 257,958 +0.00(+0.11%)
Oct 28, 2003 2.524 2.553 2.524 2.547 320,630 +0.02(+0.92%)
Oct 27, 2003 2.490 2.527 2.478 2.524 271,116 +0.03(+1.39%)
Oct 24, 2003 2.504 2.504 2.469 2.490 171,049 -0.01(-0.35%)
Oct 23, 2003 2.475 2.498 2.466 2.498 212,253 +0.03(+1.17%)
Oct 22, 2003 2.464 2.484 2.455 2.469 262,459 +0.01(+0.23%)
Oct 21, 2003 2.466 2.466 2.466 2.464 259,343 -0.01(-0.35%)
Oct 20, 2003 2.458 2.475 2.449 2.472 392,304 -0.01(-0.23%)
Oct 17, 2003 2.455 2.481 2.455 2.478 220,563 +0.03(+1.06%)
Oct 16, 2003 2.440 2.452 2.440 2.452 358,372 +0.01(+0.47%)
Oct 15, 2003 2.446 2.449 2.397 2.440 356,640 -0.01(-0.24%)
Oct 14, 2003 2.455 2.455 2.438 2.446 337,943 -0.00(-0.12%)
Oct 13, 2003 2.443 2.464 2.440 2.449 349,023 -0.01(-0.24%)
Oct 10, 2003 2.426 2.455 2.426 2.455 463,979 +0.02(+0.83%)
Oct 09, 2003 2.423 2.438 2.423 2.435 392,304 +0.01(+0.60%)
Oct 08, 2003 2.412 2.440 2.400 2.420 546,387 +0.00(+0.12%)
Oct 07, 2003 2.388 2.426 2.354 2.417 847,974 +0.03(+1.21%)
Oct 06, 2003 2.319 2.380 2.316 2.388 840,702 +0.10(+4.16%)
Oct 03, 2003 2.368 2.440 2.264 2.293 1,954,945 -0.08(-3.17%)
Oct 02, 2003 2.328 2.368 2.328 2.368 535,653 +0.05(+2.24%)
Oct 01, 2003 2.296 2.334 2.296 2.316 687,312 +0.04(+1.65%)
Sep 30, 2003 2.293 2.293 2.256 2.279 462,940 -0.01(-0.63%)
Sep 29, 2003 2.253 2.290 2.247 2.293 583,782 +0.04(+1.79%)
Sep 26, 2003 2.345 2.345 2.195 2.253 2,282,501 -0.11(-4.53%)
Sep 25, 2003 2.339 2.360 2.339 2.360 524,573 +0.03(+1.49%)
Sep 24, 2003 2.386 2.386 2.351 2.325 1,243,741 -0.06(-2.54%)
Sep 23, 2003 2.400 2.394 2.380 2.386 307,126 -0.01(-0.60%)
Sep 22, 2003 2.412 2.414 2.397 2.400 250,341 -0.02(-0.72%)
Sep 19, 2003 2.432 2.440 2.412 2.417 448,744 -0.01(-0.59%)
Sep 18, 2003 2.397 2.438 2.397 2.432 335,173 +0.03(+1.08%)
Sep 17, 2003 2.380 2.406 2.380 2.406 340,713 +0.01(+0.48%)
Sep 16, 2003 2.371 2.406 2.371 2.394 327,901 +0.03(+1.34%)
Sep 15, 2003 2.354 2.368 2.354 2.362 220,563 +0.01(+0.24%)
Sep 12, 2003 2.360 2.377 2.354 2.357 207,405 -0.00(-0.12%)
Sep 11, 2003 2.374 2.377 2.354 2.360 381,224 -0.01(-0.61%)
Sep 10, 2003 2.391 2.391 2.357 2.374 405,116 -0.01(-0.60%)
Sep 09, 2003 2.406 2.409 2.386 2.388 282,196 -0.01(-0.36%)
Sep 08, 2003 2.412 2.414 2.383 2.397 353,524 -0.02(-0.84%)
Sep 05, 2003 2.423 2.423 2.409 2.417 134,692 -0.01(-0.24%)
Sep 04, 2003 2.412 2.423 2.394 2.423 239,260 +0.01(+0.24%)
Sep 03, 2003 2.452 2.452 2.400 2.417 199,441 -0.03(-1.30%)
Sep 02, 2003 2.481 2.481 2.420 2.449 227,142 -0.03(-1.28%)
Aug 29, 2003 2.452 2.484 2.452 2.481 175,204 +0.03(+1.18%)
Aug 28, 2003 2.423 2.452 2.412 2.452 82,062 +0.03(+1.07%)
Aug 27, 2003 2.409 2.426 2.397 2.426 171,395 +0.02(+0.72%)
Aug 26, 2003 2.397 2.409 2.386 2.409 221,602 +0.00(+0.00%)
Aug 25, 2003 2.455 2.455 2.406 2.409 130,537 -0.04(-1.54%)
Aug 22, 2003 2.440 2.461 2.414 2.446 115,302 +0.01(+0.24%)
Aug 21, 2003 2.412 2.440 2.397 2.440 144,733 +0.03(+1.20%)
Aug 20, 2003 2.409 2.412 2.374 2.412 186,284 +0.00(+0.12%)
Aug 19, 2003 2.339 2.409 2.331 2.409 298,123 +0.06(+2.58%)
Aug 18, 2003 2.325 2.374 2.267 2.348 729,555 -0.22(-8.65%)
Aug 15, 2003 2.541 2.602 2.533 2.570 341,405 +0.01(+0.56%)
Aug 14, 2003 2.585 2.585 2.521 2.556 377,415 -0.01(-0.45%)
Aug 13, 2003 2.666 2.666 2.567 2.567 229,912 -0.10(-3.58%)
Aug 12, 2003 2.689 2.697 2.654 2.663 226,449 -0.02(-0.86%)
Aug 11, 2003 2.686 2.689 2.660 2.686 100,067 +0.01(+0.22%)
Aug 08, 2003 2.657 2.686 2.657 2.680 105,953 +0.03(+0.98%)
Aug 07, 2003 2.755 2.755 2.648 2.654 178,666 -0.09(-3.26%)
Aug 06, 2003 2.773 2.773 2.744 2.744 132,268 -0.03(-1.04%)
Aug 05, 2003 2.790 2.810 2.764 2.773 103,529 -0.04(-1.34%)
Aug 04, 2003 2.859 2.859 2.793 2.810 56,439 -0.05(-1.82%)
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.