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, 2006 2.752 2.784 2.738 2.784 112,532 +0.05(+1.69%)
Oct 30, 2006 2.741 2.758 2.703 2.738 206,713 +0.01(+0.21%)
Oct 27, 2006 2.689 2.732 2.689 2.732 127,421 +0.04(+1.61%)
Oct 26, 2006 2.712 2.721 2.674 2.689 78,253 -0.02(-0.63%)
Oct 25, 2006 2.700 2.715 2.680 2.706 110,801 +0.02(+0.74%)
Oct 24, 2006 2.700 2.712 2.660 2.686 70,981 -0.01(-0.32%)
Oct 23, 2006 2.686 2.695 2.648 2.695 58,170 +0.04(+1.41%)
Oct 20, 2006 2.677 2.697 2.657 2.657 94,180 -0.01(-0.54%)
Oct 19, 2006 2.660 2.677 2.660 2.671 67,173 +0.00(+0.11%)
Oct 18, 2006 2.700 2.712 2.663 2.669 144,733 -0.03(-1.07%)
Oct 17, 2006 2.680 2.697 2.671 2.697 93,142 +0.02(+0.86%)
Oct 16, 2006 2.674 2.689 2.669 2.674 82,754 -0.01(-0.32%)
Oct 13, 2006 2.686 2.691 2.676 2.683 78,599 -0.01(-0.32%)
Oct 12, 2006 2.677 2.703 2.677 2.692 93,488 +0.00(+0.11%)
Oct 11, 2006 2.631 2.692 2.631 2.689 95,912 +0.04(+1.64%)
Oct 10, 2006 2.669 2.692 2.643 2.645 71,674 -0.03(-1.19%)
Oct 09, 2006 2.709 2.712 2.671 2.677 144,041 -0.00(-0.11%)
Oct 06, 2006 2.700 2.726 2.657 2.680 79,638 -0.02(-0.75%)
Oct 05, 2006 2.700 2.732 2.671 2.700 99,374 -0.03(-1.06%)
Oct 04, 2006 2.666 2.729 2.666 2.729 78,945 +0.05(+1.72%)
Oct 03, 2006 2.654 2.700 2.654 2.683 90,025 -0.00(-0.11%)
Oct 02, 2006 2.712 2.723 2.677 2.686 63,364 -0.03(-0.96%)
Sep 29, 2006 2.651 2.712 2.651 2.712 112,186 +0.06(+2.18%)
Sep 28, 2006 2.671 2.671 2.643 2.654 92,103 -0.03(-1.29%)
Sep 27, 2006 2.697 2.729 2.657 2.689 64,749 -0.04(-1.38%)
Sep 26, 2006 2.631 2.767 2.631 2.726 324,439 +0.08(+2.95%)
Sep 25, 2006 2.654 2.657 2.634 2.648 88,987 +0.01(+0.33%)
Sep 22, 2006 2.634 2.663 2.631 2.640 61,633 -0.01(-0.22%)
Sep 21, 2006 2.645 2.648 2.628 2.645 90,372 +0.01(+0.44%)
Sep 20, 2006 2.648 2.663 2.628 2.634 137,808 -0.01(-0.33%)
Sep 19, 2006 2.645 2.651 2.628 2.643 42,935 -0.02(-0.65%)
Sep 18, 2006 2.643 2.666 2.637 2.660 66,134 +0.02(+0.77%)
Sep 15, 2006 2.628 2.651 2.628 2.640 86,217 -0.00(-0.17%)
Sep 14, 2006 2.648 2.651 2.631 2.644 75,829 +0.01(+0.39%)
Sep 13, 2006 2.634 2.657 2.631 2.634 108,723 -0.02(-0.87%)
Sep 12, 2006 2.645 2.669 2.637 2.657 124,651 -0.00(-0.11%)
Sep 11, 2006 2.643 2.689 2.634 2.660 98,682 -0.01(-0.43%)
Sep 08, 2006 2.674 2.674 2.637 2.671 47,782 +0.00(+0.11%)
Sep 07, 2006 2.637 2.671 2.637 2.669 46,744 +0.03(+1.20%)
Sep 06, 2006 2.634 2.671 2.631 2.637 120,842 -0.01(-0.54%)
Sep 05, 2006 2.657 2.677 2.634 2.651 86,217 -0.01(-0.22%)
Sep 01, 2006 2.683 2.744 2.657 2.657 100,067 -0.01(-0.32%)
Aug 31, 2006 2.752 2.752 2.651 2.666 113,224 -0.06(-2.12%)
Aug 30, 2006 2.689 2.744 2.686 2.723 79,291 +0.03(+1.18%)
Aug 29, 2006 2.657 2.801 2.657 2.692 246,878 +0.04(+1.41%)
Aug 28, 2006 2.712 2.744 2.611 2.654 142,656 -0.05(-1.82%)
Aug 25, 2006 2.773 2.773 2.692 2.703 105,953 -0.04(-1.58%)
Aug 24, 2006 2.712 2.747 2.686 2.747 141,617 +0.03(+1.28%)
Aug 23, 2006 2.651 2.712 2.651 2.712 106,299 +0.05(+1.84%)
Aug 22, 2006 2.634 2.683 2.634 2.663 144,733 +0.00(+0.00%)
Aug 21, 2006 2.715 2.715 2.657 2.663 64,749 -0.03(-1.18%)
Aug 18, 2006 2.715 2.715 2.686 2.695 45,705 -0.01(-0.53%)
Aug 17, 2006 2.657 2.715 2.654 2.709 104,222 +0.05(+2.07%)
Aug 16, 2006 2.640 2.686 2.634 2.654 103,183 +0.03(+0.99%)
Aug 15, 2006 2.599 2.674 2.599 2.628 100,759 -0.01(-0.22%)
Aug 14, 2006 2.692 2.695 2.628 2.634 120,149 -0.05(-1.94%)
Aug 11, 2006 2.700 2.715 2.674 2.686 73,751 -0.01(-0.43%)
Aug 10, 2006 2.715 2.715 2.666 2.697 73,059 -0.02(-0.64%)
Aug 09, 2006 2.680 2.721 2.666 2.715 118,072 +0.03(+1.29%)
Aug 08, 2006 2.671 2.709 2.663 2.680 96,950 -0.01(-0.43%)
Aug 07, 2006 2.663 2.700 2.659 2.692 72,713 +0.03(+1.19%)
Aug 04, 2006 2.671 2.715 2.660 2.660 114,956 -0.02(-0.75%)
Aug 03, 2006 2.657 2.715 2.657 2.680 149,581 +0.01(+0.22%)
Aug 02, 2006 2.671 2.680 2.657 2.674 123,612 +0.02(+0.65%)
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.