Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gabelli Utility Trust (The) (NY: GUT )

5.980 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Nov 28, 2008 1.807 1.807 1.681 1.786 49,209 +0.01(+0.42%)
Nov 26, 2008 1.610 1.805 1.575 1.779 189,658 +0.13(+8.00%)
Nov 25, 2008 1.681 1.747 1.604 1.647 124,012 -0.03(-1.71%)
Nov 24, 2008 1.676 1.816 1.564 1.676 220,021 +0.07(+4.46%)
Nov 21, 2008 1.535 1.658 1.435 1.604 308,109 +0.07(+4.67%)
Nov 20, 2008 1.661 1.744 1.487 1.532 290,450 -0.10(-6.30%)
Nov 19, 2008 1.847 1.847 1.633 1.636 198,826 -0.11(-6.54%)
Nov 18, 2008 1.865 1.865 1.733 1.750 139,338 -0.07(-3.78%)
Nov 17, 2008 1.684 1.850 1.661 1.819 187,113 +0.10(+5.83%)
Nov 14, 2008 1.790 1.856 1.647 1.719 0 -0.06(-3.23%)
Nov 13, 2008 1.724 1.779 1.647 1.776 220,039 +0.04(+2.11%)
Nov 12, 2008 1.750 1.845 1.719 1.739 155,918 -0.04(-2.38%)
Nov 11, 2008 1.790 1.822 1.719 1.782 159,521 -0.02(-1.10%)
Nov 10, 2008 1.933 1.942 1.773 1.801 266,566 -0.03(-1.89%)
Nov 07, 2008 1.936 1.939 1.805 1.836 96,365 -0.08(-4.33%)
Nov 06, 2008 2.025 2.034 1.719 1.919 259,657 -0.11(-5.63%)
Nov 05, 2008 2.168 2.168 2.005 2.034 146,440 -0.17(-7.55%)
Nov 04, 2008 2.114 2.260 2.114 2.200 182,784 +0.09(+4.25%)
Nov 03, 2008 2.283 2.283 2.079 2.110 454,528 -0.08(-3.45%)
Oct 31, 2008 2.363 2.389 2.180 2.186 179,121 -0.08(-3.66%)
Oct 30, 2008 2.163 2.420 2.163 2.269 190,391 +0.12(+5.60%)
Oct 29, 2008 2.062 2.177 2.039 2.148 168,860 +0.14(+7.08%)
Oct 28, 2008 1.876 2.068 1.876 2.006 176,744 +0.19(+10.30%)
Oct 27, 2008 1.721 1.853 1.721 1.819 177,299 -0.02(-1.00%)
Oct 24, 2008 1.690 1.913 1.633 1.837 454,469 -0.20(-9.92%)
Oct 23, 2008 2.120 2.120 2.028 2.039 131,759 -0.09(-4.43%)
Oct 22, 2008 2.291 2.303 2.079 2.134 206,880 -0.03(-1.32%)
Oct 21, 2008 2.077 2.220 2.077 2.163 232,185 +0.13(+6.34%)
Oct 20, 2008 2.005 2.077 2.005 2.034 151,924 +0.09(+4.57%)
Oct 17, 2008 1.833 1.974 1.822 1.945 0 +0.07(+3.82%)
Oct 16, 2008 1.994 2.051 1.726 1.873 295,411 -0.11(-5.63%)
Oct 15, 2008 2.062 2.084 1.985 1.985 319,260 -0.10(-4.94%)
Oct 14, 2008 2.578 2.578 1.928 2.088 750,271 +0.29(+16.23%)
Oct 13, 2008 1.633 1.905 1.604 1.796 705,747 +0.51(+39.37%)
Oct 10, 2008 1.289 1.535 1.131 1.289 1,400,037 -0.38(-22.55%)
Oct 09, 2008 1.762 1.819 1.664 1.664 343,119 -0.10(-5.83%)
Oct 08, 2008 1.784 1.839 1.375 1.767 1,034,978 +0.04(+2.32%)
Oct 07, 2008 2.151 2.234 1.678 1.727 1,160,876 -0.51(-22.69%)
Oct 06, 2008 2.492 2.492 1.736 2.234 969,717 -0.35(-13.43%)
Oct 03, 2008 2.584 2.586 2.546 2.581 0 +0.03(+1.35%)
Oct 02, 2008 2.546 2.586 2.523 2.546 177,931 -0.03(-1.07%)
Oct 01, 2008 2.658 2.658 2.526 2.574 366,227 -0.04(-1.47%)
Sep 30, 2008 2.621 2.661 2.601 2.612 311,328 -0.03(-0.98%)
Sep 29, 2008 2.678 2.681 2.624 2.638 163,376 -0.02(-0.86%)
Sep 26, 2008 2.664 2.690 2.658 2.661 0 -0.01(-0.32%)
Sep 25, 2008 2.664 2.690 2.655 2.670 143,353 -0.02(-0.75%)
Sep 24, 2008 2.733 2.733 2.681 2.690 187,615 -0.02(-0.84%)
Sep 23, 2008 2.707 2.721 2.678 2.712 144,551 -0.01(-0.32%)
Sep 22, 2008 2.652 2.738 2.652 2.721 147,651 +0.03(+1.06%)
Sep 19, 2008 2.690 2.735 2.667 2.692 0 +0.03(+0.97%)
Sep 18, 2008 2.707 2.741 2.655 2.667 179,558 -0.03(-1.06%)
Sep 17, 2008 2.692 2.781 2.638 2.695 398,528 -0.02(-0.63%)
Sep 16, 2008 2.672 2.758 2.672 2.712 190,478 +0.01(+0.19%)
Sep 15, 2008 2.672 2.764 2.672 2.707 122,842 -0.01(-0.30%)
Sep 12, 2008 2.718 2.747 2.687 2.715 148,555 -0.03(-1.16%)
Sep 11, 2008 2.712 2.778 2.704 2.747 303,783 +0.04(+1.39%)
Sep 10, 2008 2.703 2.710 2.667 2.710 87,385 +0.03(+0.96%)
Sep 09, 2008 2.698 2.712 2.684 2.684 102,677 -0.03(-1.06%)
Sep 08, 2008 2.670 2.718 2.670 2.712 148,444 +0.05(+1.72%)
Sep 05, 2008 2.678 2.687 2.667 2.667 0 -0.01(-0.32%)
Sep 04, 2008 2.698 2.698 2.672 2.675 59,815 -0.02(-0.74%)
Sep 03, 2008 2.672 2.704 2.670 2.695 80,445 +0.02(+0.86%)
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.