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 (%)
Dec 31, 2009 2.530 2.584 2.584 2.584 199,083 +0.07(+2.65%)
Dec 30, 2009 2.469 2.530 2.469 2.517 146,729 +0.02(+0.98%)
Dec 29, 2009 2.504 2.507 2.484 2.493 149,658 +0.00(+0.00%)
Dec 28, 2009 2.493 2.513 2.435 2.493 227,515 -0.01(-0.58%)
Dec 24, 2009 2.521 2.547 2.484 2.507 76,312 +0.01(+0.47%)
Dec 23, 2009 2.475 2.542 2.455 2.495 156,458 -0.01(-0.58%)
Dec 22, 2009 2.565 2.569 2.487 2.510 103,218 -0.07(-2.80%)
Dec 21, 2009 2.455 2.600 2.452 2.582 184,475 +0.14(+5.80%)
Dec 18, 2009 2.490 2.544 2.423 2.441 175,708 -0.03(-1.05%)
Dec 17, 2009 2.599 2.611 2.464 2.467 309,703 -0.11(-4.37%)
Dec 16, 2009 2.602 2.656 2.550 2.579 293,566 -0.06(-2.30%)
Dec 15, 2009 2.646 2.683 2.599 2.640 479,211 -0.01(-0.54%)
Dec 14, 2009 2.585 2.654 2.579 2.654 538,420 +0.12(+4.76%)
Dec 11, 2009 2.559 2.591 2.513 2.534 193,034 -0.00(-0.08%)
Dec 10, 2009 2.556 2.582 2.516 2.536 126,596 -0.05(-2.07%)
Dec 09, 2009 2.539 2.597 2.533 2.589 378,181 +0.02(+0.96%)
Dec 08, 2009 2.542 2.568 2.519 2.565 123,905 -0.02(-0.67%)
Dec 07, 2009 2.513 2.597 2.513 2.582 527,068 +0.12(+4.82%)
Dec 04, 2009 2.475 2.516 2.455 2.463 212,859 +0.02(+0.94%)
Dec 03, 2009 2.446 2.475 2.421 2.441 171,841 +0.03(+1.32%)
Dec 02, 2009 2.493 2.493 2.377 2.409 235,800 -0.04(-1.58%)
Dec 01, 2009 2.472 2.501 2.432 2.447 260,386 -0.03(-1.12%)
Nov 30, 2009 2.464 2.501 2.464 2.475 183,242 -0.01(-0.35%)
Nov 27, 2009 2.403 2.504 2.397 2.484 230,191 +0.07(+2.75%)
Nov 25, 2009 2.417 2.469 2.397 2.417 222,651 -0.02(-0.95%)
Nov 24, 2009 2.423 2.455 2.391 2.441 221,182 +0.03(+1.32%)
Nov 23, 2009 2.377 2.420 2.342 2.409 245,831 +0.08(+3.47%)
Nov 20, 2009 2.351 2.403 2.328 2.328 370,516 -0.00(-0.12%)
Nov 19, 2009 2.348 2.351 2.290 2.331 144,922 -0.00(-0.06%)
Nov 18, 2009 2.334 2.347 2.328 2.332 110,368 -0.03(-1.11%)
Nov 17, 2009 2.368 2.371 2.324 2.359 144,018 +0.00(+0.20%)
Nov 16, 2009 2.345 2.368 2.313 2.354 190,184 +0.03(+1.37%)
Nov 13, 2009 2.322 2.331 2.285 2.322 207,860 -0.02(-0.64%)
Nov 12, 2009 2.365 2.365 2.337 2.337 108,103 -0.00(-0.10%)
Nov 11, 2009 2.354 2.368 2.334 2.339 120,156 +0.01(+0.45%)
Nov 10, 2009 2.354 2.354 2.273 2.329 257,239 +0.01(+0.30%)
Nov 09, 2009 2.290 2.354 2.264 2.322 194,537 -0.01(-0.37%)
Nov 06, 2009 2.316 2.339 2.308 2.331 103,540 -0.01(-0.37%)
Nov 05, 2009 2.328 2.360 2.238 2.339 302,142 +0.03(+1.50%)
Nov 04, 2009 2.230 2.331 2.230 2.305 201,312 +0.10(+4.31%)
Nov 03, 2009 2.062 2.210 1.976 2.210 229,011 +0.13(+6.10%)
Nov 02, 2009 2.094 2.178 2.059 2.082 217,436 +0.03(+1.26%)
Oct 30, 2009 2.166 2.204 2.022 2.056 516,791 -0.14(-6.56%)
Oct 29, 2009 2.186 2.253 2.184 2.201 187,487 -0.01(-0.52%)
Oct 28, 2009 2.311 2.311 2.181 2.212 369,643 -0.08(-3.41%)
Oct 27, 2009 2.342 2.342 2.287 2.290 232,120 -0.05(-2.09%)
Oct 26, 2009 2.345 2.386 2.313 2.339 215,297 -0.01(-0.25%)
Oct 23, 2009 2.331 2.351 2.322 2.345 110,465 +0.00(+0.00%)
Oct 22, 2009 2.348 2.371 2.331 2.345 110,021 +0.03(+1.25%)
Oct 21, 2009 2.371 2.371 2.313 2.316 116,558 -0.04(-1.60%)
Oct 20, 2009 2.354 2.354 2.339 2.354 158,892 +0.01(+0.62%)
Oct 19, 2009 2.394 2.403 2.328 2.339 141,805 -0.03(-1.30%)
Oct 16, 2009 2.383 2.406 2.339 2.370 158,033 -0.02(-0.76%)
Oct 15, 2009 2.377 2.438 2.374 2.389 90,196 +0.01(+0.49%)
Oct 14, 2009 2.368 2.397 2.351 2.377 213,988 +0.01(+0.37%)
Oct 13, 2009 2.363 2.429 2.348 2.368 226,435 +0.03(+1.23%)
Oct 12, 2009 2.351 2.368 2.302 2.339 140,909 +0.04(+1.89%)
Oct 09, 2009 2.276 2.325 2.276 2.296 145,843 +0.02(+0.76%)
Oct 08, 2009 2.273 2.311 2.260 2.279 210,439 +0.03(+1.41%)
Oct 07, 2009 2.215 2.308 2.197 2.247 237,999 +0.07(+3.37%)
Oct 06, 2009 2.137 2.195 2.134 2.174 139,126 +0.06(+2.68%)
Oct 05, 2009 2.065 2.158 2.065 2.117 192,927 +0.02(+0.83%)
Oct 02, 2009 2.059 2.100 2.048 2.100 107,203 +0.01(+0.55%)
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.