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 30, 2022 6.471 6.650 6.438 6.567 134,548 +0.03(+0.54%)
Dec 29, 2022 6.436 6.559 6.397 6.532 118,906 +0.12(+1.91%)
Dec 28, 2022 6.454 6.516 6.340 6.410 123,508 -0.04(-0.68%)
Dec 27, 2022 6.506 6.541 6.349 6.454 126,946 -0.01(-0.14%)
Dec 23, 2022 6.419 6.506 6.383 6.462 79,302 +0.03(+0.54%)
Dec 22, 2022 6.401 6.524 6.331 6.427 118,297 +0.01(+0.14%)
Dec 21, 2022 6.401 6.445 6.209 6.419 139,576 +0.07(+1.17%)
Dec 20, 2022 6.296 6.401 6.262 6.344 157,521 +0.00(+0.07%)
Dec 19, 2022 6.462 6.471 6.305 6.340 207,211 -0.05(-0.82%)
Dec 16, 2022 6.419 6.462 6.296 6.392 96,904 -0.03(-0.54%)
Dec 15, 2022 6.384 6.427 6.357 6.427 81,178 -0.02(-0.27%)
Dec 14, 2022 6.445 6.471 6.427 6.445 87,073 +0.00(+0.00%)
Dec 13, 2022 6.375 6.550 6.261 6.445 151,242 +0.17(+2.65%)
Dec 12, 2022 6.252 6.335 6.252 6.279 56,047 +0.02(+0.28%)
Dec 09, 2022 6.296 6.344 6.252 6.261 74,599 -0.04(-0.69%)
Dec 08, 2022 6.340 6.481 6.305 6.305 83,115 -0.02(-0.28%)
Dec 07, 2022 6.505 6.592 6.314 6.322 185,110 -0.14(-2.15%)
Dec 06, 2022 6.409 6.479 6.322 6.461 108,363 -0.03(-0.53%)
Dec 05, 2022 6.505 6.574 6.428 6.496 134,910 +0.07(+1.08%)
Dec 02, 2022 6.348 6.465 6.253 6.427 94,209 +0.13(+2.07%)
Dec 01, 2022 6.366 6.375 6.270 6.296 109,526 -0.06(-0.96%)
Nov 30, 2022 6.366 6.375 6.270 6.357 91,478 +0.08(+1.24%)
Nov 29, 2022 6.123 6.351 6.123 6.279 94,703 +0.12(+1.97%)
Nov 28, 2022 6.201 6.271 6.127 6.157 138,387 -0.17(-2.61%)
Nov 25, 2022 6.201 6.397 6.097 6.322 129,718 +0.20(+3.26%)
Nov 23, 2022 6.079 6.296 6.053 6.123 128,291 +0.04(+0.71%)
Nov 22, 2022 6.071 6.079 5.997 6.079 99,902 +0.05(+0.86%)
Nov 21, 2022 6.010 6.027 5.940 6.027 123,591 +0.03(+0.43%)
Nov 18, 2022 5.958 6.027 5.949 6.001 112,842 +0.03(+0.44%)
Nov 17, 2022 5.949 6.001 5.913 5.975 74,098 +0.00(+0.00%)
Nov 16, 2022 5.984 6.027 5.923 5.975 116,888 -0.03(-0.43%)
Nov 15, 2022 5.888 6.036 5.888 6.001 178,561 +0.15(+2.52%)
Nov 14, 2022 5.906 5.949 5.849 5.853 119,194 -0.02(-0.30%)
Nov 11, 2022 5.931 5.931 5.862 5.871 91,018 -0.03(-0.44%)
Nov 10, 2022 5.992 5.992 5.793 5.897 116,432 +0.01(+0.15%)
Nov 09, 2022 5.948 5.948 5.854 5.888 100,505 -0.03(-0.58%)
Nov 08, 2022 5.767 5.935 5.767 5.923 147,273 +0.15(+2.54%)
Nov 07, 2022 5.845 5.879 5.776 5.776 130,596 -0.02(-0.30%)
Nov 04, 2022 5.810 5.828 5.759 5.793 92,943 +0.03(+0.60%)
Nov 03, 2022 5.819 5.871 5.750 5.759 124,065 -0.12(-2.05%)
Nov 02, 2022 5.905 5.905 5.845 5.879 126,686 -0.03(-0.44%)
Nov 01, 2022 5.931 5.940 5.879 5.905 57,712 +0.03(+0.59%)
Oct 31, 2022 5.940 6.035 5.871 5.871 236,294 -0.10(-1.73%)
Oct 28, 2022 5.948 6.000 5.948 5.974 67,588 +0.03(+0.43%)
Oct 27, 2022 5.948 5.974 5.888 5.948 106,713 +0.02(+0.29%)
Oct 26, 2022 5.931 5.948 5.897 5.931 112,315 -0.03(-0.43%)
Oct 25, 2022 5.897 5.957 5.888 5.957 125,866 +0.07(+1.17%)
Oct 24, 2022 5.888 5.940 5.845 5.888 153,424 +0.05(+0.89%)
Oct 21, 2022 5.742 5.856 5.742 5.836 101,737 +0.05(+0.89%)
Oct 20, 2022 5.802 5.824 5.733 5.785 112,490 +0.01(+0.15%)
Oct 19, 2022 5.793 5.793 5.776 5.776 67,216 -0.03(-0.59%)
Oct 18, 2022 5.845 5.871 5.785 5.810 152,934 +0.05(+0.90%)
Oct 17, 2022 5.810 5.879 5.759 5.759 125,611 -0.03(-0.45%)
Oct 14, 2022 5.845 5.879 5.730 5.785 111,176 -0.03(-0.45%)
Oct 13, 2022 5.733 5.862 5.699 5.810 121,703 -0.03(-0.44%)
Oct 12, 2022 5.810 5.862 5.776 5.836 117,903 +0.03(+0.44%)
Oct 11, 2022 5.759 5.828 5.695 5.810 192,020 +0.00(+0.00%)
Oct 10, 2022 5.888 5.956 5.802 5.810 91,536 -0.06(-1.02%)
Oct 07, 2022 5.956 5.981 5.870 5.870 125,751 -0.11(-1.86%)
Oct 06, 2022 6.084 6.101 5.939 5.982 75,218 -0.12(-1.96%)
Oct 05, 2022 6.084 6.163 6.076 6.101 69,261 +0.00(+0.00%)
Oct 04, 2022 6.153 6.224 6.084 6.101 131,087 -0.09(-1.38%)
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.