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, 2019 5.160 5.255 5.129 5.242 291,279 +0.08(+1.58%)
Oct 30, 2019 5.146 5.160 5.131 5.160 116,230 +0.03(+0.53%)
Oct 29, 2019 5.126 5.160 5.092 5.133 180,713 +0.00(+0.00%)
Oct 28, 2019 5.153 5.153 5.092 5.133 172,846 +0.01(+0.27%)
Oct 25, 2019 5.139 5.160 5.071 5.119 180,396 -0.02(-0.40%)
Oct 24, 2019 5.105 5.160 5.058 5.139 291,592 +0.07(+1.34%)
Oct 23, 2019 5.078 5.105 5.037 5.071 252,982 -0.01(-0.13%)
Oct 22, 2019 5.065 5.099 5.037 5.078 173,909 +0.01(+0.27%)
Oct 21, 2019 5.071 5.099 5.024 5.065 178,662 -0.01(-0.13%)
Oct 18, 2019 5.119 5.122 5.044 5.071 102,244 -0.09(-1.71%)
Oct 17, 2019 5.105 5.160 5.071 5.160 140,109 +0.07(+1.47%)
Oct 16, 2019 5.085 5.105 5.037 5.085 146,032 +0.04(+0.81%)
Oct 15, 2019 5.071 5.071 5.037 5.044 178,577 -0.03(-0.53%)
Oct 14, 2019 5.064 5.071 5.024 5.071 125,431 +0.01(+0.27%)
Oct 11, 2019 5.071 5.071 5.031 5.058 163,718 -0.01(-0.13%)
Oct 10, 2019 4.977 5.071 4.956 5.064 197,476 +0.03(+0.67%)
Oct 09, 2019 4.977 5.071 4.929 5.031 192,309 +0.05(+1.09%)
Oct 08, 2019 4.956 4.988 4.909 4.977 75,863 +0.01(+0.27%)
Oct 07, 2019 4.936 4.983 4.916 4.963 137,767 +0.01(+0.14%)
Oct 04, 2019 4.977 5.004 4.936 4.956 133,696 -0.04(-0.81%)
Oct 03, 2019 4.970 4.997 4.868 4.997 231,384 +0.01(+0.27%)
Oct 02, 2019 5.017 5.027 4.943 4.983 189,883 -0.05(-0.92%)
Oct 01, 2019 5.017 5.041 5.004 5.029 154,759 +0.01(+0.24%)
Sep 30, 2019 5.044 5.071 4.970 5.017 257,221 -0.01(-0.13%)
Sep 27, 2019 5.058 5.058 4.983 5.024 240,475 +0.00(+0.00%)
Sep 26, 2019 5.004 5.024 4.983 5.024 301,060 +0.06(+1.23%)
Sep 25, 2019 4.902 5.004 4.896 4.963 388,067 +0.07(+1.45%)
Sep 24, 2019 4.895 4.929 4.853 4.892 178,532 -0.01(-0.21%)
Sep 23, 2019 4.848 4.902 4.848 4.902 249,439 +0.05(+1.12%)
Sep 20, 2019 4.855 4.855 4.781 4.848 158,837 +0.03(+0.56%)
Sep 19, 2019 4.841 4.855 4.787 4.821 178,975 +0.01(+0.14%)
Sep 18, 2019 4.835 4.855 4.767 4.814 184,726 +0.04(+0.85%)
Sep 17, 2019 4.794 4.868 4.747 4.774 194,205 -0.02(-0.42%)
Sep 16, 2019 4.794 4.841 4.760 4.794 175,626 -0.02(-0.42%)
Sep 13, 2019 4.808 4.855 4.787 4.814 203,353 -0.02(-0.42%)
Sep 12, 2019 4.868 4.868 4.781 4.835 247,332 -0.04(-0.83%)
Sep 11, 2019 4.861 4.875 4.835 4.875 237,507 +0.00(+0.00%)
Sep 10, 2019 4.848 4.875 4.814 4.875 313,189 +0.03(+0.55%)
Sep 09, 2019 4.754 4.855 4.747 4.848 287,179 +0.10(+2.12%)
Sep 06, 2019 4.734 4.761 4.700 4.747 116,759 +0.02(+0.43%)
Sep 05, 2019 4.747 4.754 4.700 4.727 160,258 -0.02(-0.42%)
Sep 04, 2019 4.694 4.761 4.690 4.747 269,153 +0.06(+1.29%)
Sep 03, 2019 4.653 4.687 4.647 4.687 222,727 +0.05(+1.16%)
Aug 30, 2019 4.653 4.667 4.633 4.633 181,096 -0.03(-0.58%)
Aug 29, 2019 4.653 4.687 4.633 4.660 191,849 +0.03(+0.58%)
Aug 28, 2019 4.640 4.667 4.620 4.633 131,641 -0.01(-0.14%)
Aug 27, 2019 4.667 4.687 4.610 4.640 174,963 +0.03(+0.58%)
Aug 26, 2019 4.680 4.693 4.600 4.613 231,933 -0.06(-1.29%)
Aug 23, 2019 4.687 4.737 4.606 4.673 292,643 -0.03(-0.71%)
Aug 22, 2019 4.673 4.754 4.653 4.707 195,027 +0.03(+0.72%)
Aug 21, 2019 4.526 4.700 4.499 4.673 392,791 +0.18(+4.04%)
Aug 20, 2019 4.707 4.734 4.432 4.492 1,145,684 -0.20(-4.29%)
Aug 19, 2019 4.835 4.861 4.620 4.694 794,370 -0.21(-4.38%)
Aug 16, 2019 4.949 4.996 4.902 4.908 228,604 -0.05(-0.95%)
Aug 15, 2019 4.989 5.070 4.908 4.955 259,405 -0.05(-0.94%)
Aug 14, 2019 4.909 5.102 4.902 5.002 548,880 +0.09(+1.90%)
Aug 13, 2019 4.962 5.056 4.876 4.909 384,666 -0.07(-1.39%)
Aug 12, 2019 4.936 4.982 4.914 4.978 149,530 +0.02(+0.32%)
Aug 09, 2019 4.902 4.969 4.869 4.962 241,683 +0.05(+1.09%)
Aug 08, 2019 4.922 4.942 4.849 4.909 194,593 +0.02(+0.41%)
Aug 07, 2019 4.842 4.916 4.816 4.889 256,506 -0.05(-0.95%)
Aug 06, 2019 4.842 4.942 4.842 4.936 332,698 +0.12(+2.49%)
Aug 05, 2019 4.949 4.949 4.789 4.816 496,095 -0.13(-2.70%)
Aug 02, 2019 4.969 4.990 4.916 4.949 206,450 -0.04(-0.74%)
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.