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 (%)
Oct 31, 2008 2.383 2.409 2.198 2.204 177,648 -0.08(-3.66%)
Oct 30, 2008 2.180 2.440 2.180 2.287 188,825 +0.12(+5.60%)
Oct 29, 2008 2.079 2.195 2.056 2.166 167,472 +0.14(+7.08%)
Oct 28, 2008 1.892 2.085 1.892 2.023 175,290 +0.19(+10.30%)
Oct 27, 2008 1.736 1.869 1.736 1.834 175,841 -0.02(-1.00%)
Oct 24, 2008 1.704 1.929 1.646 1.852 450,731 -0.20(-9.92%)
Oct 23, 2008 2.137 2.137 2.045 2.056 130,675 -0.10(-4.43%)
Oct 22, 2008 2.310 2.322 2.097 2.152 205,179 -0.03(-1.32%)
Oct 21, 2008 2.094 2.238 2.094 2.180 230,275 +0.13(+6.34%)
Oct 20, 2008 2.022 2.094 2.022 2.051 150,675 +0.09(+4.57%)
Oct 17, 2008 1.848 1.990 1.837 1.961 0 +0.07(+3.82%)
Oct 16, 2008 2.010 2.068 1.740 1.889 292,982 -0.11(-5.63%)
Oct 15, 2008 2.079 2.101 2.001 2.001 316,634 -0.10(-4.94%)
Oct 14, 2008 2.599 2.599 1.944 2.105 744,101 +0.29(+16.24%)
Oct 13, 2008 1.646 1.921 1.617 1.811 699,943 +0.51(+39.37%)
Oct 10, 2008 1.300 1.548 1.141 1.300 1,388,523 -0.38(-22.55%)
Oct 09, 2008 1.776 1.834 1.678 1.678 340,297 -0.10(-5.83%)
Oct 08, 2008 1.799 1.854 1.386 1.782 1,026,467 +0.04(+2.32%)
Oct 07, 2008 2.169 2.253 1.692 1.742 1,151,329 -0.51(-22.69%)
Oct 06, 2008 2.513 2.513 1.750 2.253 961,742 -0.35(-13.43%)
Oct 03, 2008 2.605 2.608 2.567 2.602 0 +0.03(+1.35%)
Oct 02, 2008 2.567 2.608 2.544 2.567 176,467 -0.03(-1.07%)
Oct 01, 2008 2.680 2.680 2.547 2.595 363,216 -0.04(-1.47%)
Sep 30, 2008 2.643 2.683 2.622 2.634 308,767 -0.03(-0.98%)
Sep 29, 2008 2.700 2.703 2.645 2.660 162,032 -0.02(-0.86%)
Sep 26, 2008 2.686 2.712 2.680 2.683 0 -0.01(-0.32%)
Sep 25, 2008 2.686 2.712 2.677 2.692 142,175 -0.02(-0.75%)
Sep 24, 2008 2.755 2.755 2.703 2.712 186,072 -0.02(-0.84%)
Sep 23, 2008 2.729 2.744 2.700 2.735 143,362 -0.01(-0.32%)
Sep 22, 2008 2.674 2.761 2.674 2.744 146,437 +0.03(+1.06%)
Sep 19, 2008 2.712 2.758 2.689 2.715 0 +0.03(+0.97%)
Sep 18, 2008 2.729 2.764 2.677 2.689 178,081 -0.03(-1.06%)
Sep 17, 2008 2.715 2.804 2.660 2.718 395,251 -0.02(-0.63%)
Sep 16, 2008 2.695 2.781 2.695 2.735 188,912 +0.01(+0.19%)
Sep 15, 2008 2.695 2.787 2.695 2.730 121,832 -0.01(-0.30%)
Sep 12, 2008 2.741 2.770 2.709 2.738 147,334 -0.03(-1.16%)
Sep 11, 2008 2.735 2.801 2.726 2.770 301,285 +0.04(+1.39%)
Sep 10, 2008 2.725 2.732 2.689 2.732 86,667 +0.03(+0.96%)
Sep 09, 2008 2.721 2.735 2.706 2.706 101,833 -0.03(-1.06%)
Sep 08, 2008 2.692 2.741 2.692 2.735 147,223 +0.05(+1.72%)
Sep 05, 2008 2.700 2.709 2.689 2.689 0 -0.01(-0.32%)
Sep 04, 2008 2.721 2.721 2.695 2.697 59,323 -0.02(-0.74%)
Sep 03, 2008 2.695 2.726 2.692 2.718 79,783 +0.02(+0.86%)
Sep 02, 2008 2.715 2.729 2.692 2.695 165,979 -0.02(-0.64%)
Aug 29, 2008 2.709 2.738 2.709 2.712 0 -0.01(-0.53%)
Aug 28, 2008 2.738 2.741 2.703 2.726 78,073 -0.00(-0.11%)
Aug 27, 2008 2.732 2.747 2.718 2.729 147,676 -0.01(-0.32%)
Aug 26, 2008 2.706 2.738 2.703 2.738 106,123 +0.03(+0.96%)
Aug 25, 2008 2.700 2.729 2.689 2.712 87,328 -0.01(-0.21%)
Aug 22, 2008 2.703 2.726 2.697 2.718 0 -0.00(-0.11%)
Aug 21, 2008 2.674 2.721 2.674 2.721 118,688 +0.05(+1.73%)
Aug 20, 2008 2.709 2.709 2.674 2.674 95,984 -0.03(-0.96%)
Aug 19, 2008 2.703 2.712 2.677 2.700 153,989 -0.01(-0.43%)
Aug 18, 2008 2.721 2.735 2.712 2.712 54,953 -0.00(-0.11%)
Aug 15, 2008 2.715 2.741 2.700 2.715 0 -0.03(-1.05%)
Aug 14, 2008 2.677 2.744 2.677 2.744 161,797 +0.07(+2.59%)
Aug 13, 2008 2.695 2.695 2.669 2.674 99,274 -0.02(-0.87%)
Aug 12, 2008 2.700 2.735 2.695 2.698 101,607 -0.02(-0.73%)
Aug 11, 2008 2.680 2.741 2.680 2.718 151,139 +0.04(+1.51%)
Aug 08, 2008 2.695 2.700 2.674 2.677 146,520 -0.01(-0.22%)
Aug 07, 2008 2.709 2.721 2.683 2.683 73,350 -0.03(-0.96%)
Aug 06, 2008 2.723 2.723 2.697 2.709 81,054 -0.01(-0.21%)
Aug 05, 2008 2.723 2.726 2.695 2.715 129,581 +0.02(+0.86%)
Aug 04, 2008 2.726 2.729 2.692 2.692 113,408 +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.