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 (%)
Feb 27, 2004 2.801 2.819 2.729 2.752 377,415 -0.05(-1.75%)
Feb 26, 2004 2.767 2.801 2.764 2.801 81,369 +0.04(+1.46%)
Feb 25, 2004 2.793 2.796 2.758 2.761 127,421 -0.03(-1.14%)
Feb 24, 2004 2.773 2.816 2.747 2.793 194,940 +0.02(+0.73%)
Feb 23, 2004 2.770 2.773 2.729 2.773 190,785 +0.01(+0.52%)
Feb 20, 2004 2.770 2.770 2.735 2.758 126,728 -0.01(-0.42%)
Feb 19, 2004 2.784 2.801 2.744 2.770 126,382 -0.01(-0.52%)
Feb 18, 2004 2.761 2.787 2.715 2.784 150,273 +0.05(+1.69%)
Feb 17, 2004 2.758 2.773 2.738 2.738 209,829 -0.01(-0.21%)
Feb 13, 2004 2.796 2.810 2.729 2.744 164,470 -0.05(-1.86%)
Feb 12, 2004 2.796 2.799 2.764 2.796 127,074 -0.00(-0.10%)
Feb 11, 2004 2.781 2.813 2.773 2.799 115,302 +0.03(+0.94%)
Feb 10, 2004 2.738 2.775 2.738 2.773 150,620 +0.04(+1.48%)
Feb 09, 2004 2.700 2.741 2.683 2.732 117,033 +0.03(+1.18%)
Feb 06, 2004 2.700 2.726 2.689 2.700 168,279 -0.02(-0.74%)
Feb 05, 2004 2.729 2.741 2.686 2.721 153,390 +0.01(+0.32%)
Feb 04, 2004 2.686 2.715 2.683 2.712 137,462 +0.02(+0.86%)
Feb 03, 2004 2.715 2.729 2.666 2.689 506,914 -0.05(-2.00%)
Feb 02, 2004 2.807 2.822 2.726 2.744 281,503 -0.06(-2.26%)
Jan 30, 2004 2.801 2.810 2.793 2.807 69,250 -0.01(-0.21%)
Jan 29, 2004 2.801 2.830 2.778 2.813 123,612 +0.04(+1.46%)
Jan 28, 2004 2.842 2.842 2.773 2.773 175,896 -0.06(-2.04%)
Jan 27, 2004 2.859 2.871 2.778 2.830 302,279 -0.01(-0.41%)
Jan 26, 2004 2.801 2.845 2.799 2.842 213,291 +0.04(+1.44%)
Jan 23, 2004 2.787 2.801 2.761 2.801 154,082 +0.01(+0.21%)
Jan 22, 2004 2.825 2.868 2.790 2.796 191,478 -0.03(-0.92%)
Jan 21, 2004 2.781 2.827 2.775 2.822 258,651 +0.05(+1.98%)
Jan 20, 2004 2.749 2.787 2.749 2.767 150,273 +0.01(+0.31%)
Jan 16, 2004 2.778 2.787 2.758 2.758 166,201 -0.02(-0.73%)
Jan 15, 2004 2.749 2.787 2.738 2.778 230,950 +0.02(+0.73%)
Jan 14, 2004 2.773 2.787 2.749 2.758 100,067 -0.03(-1.04%)
Jan 13, 2004 2.801 2.810 2.773 2.787 229,912 -0.02(-0.62%)
Jan 12, 2004 2.752 2.816 2.747 2.804 170,010 +0.02(+0.73%)
Jan 09, 2004 2.735 2.787 2.723 2.784 94,527 +0.05(+1.69%)
Jan 08, 2004 2.700 2.755 2.692 2.738 147,850 +0.02(+0.85%)
Jan 07, 2004 2.715 2.738 2.674 2.715 290,160 +0.01(+0.21%)
Jan 06, 2004 2.700 2.726 2.680 2.709 236,837 +0.00(+0.00%)
Jan 05, 2004 2.744 2.758 2.692 2.709 258,651 -0.04(-1.47%)
Jan 02, 2004 2.758 2.773 2.744 2.749 170,010 -0.02(-0.83%)
Dec 31, 2003 2.723 2.773 2.723 2.773 69,943 +0.03(+1.05%)
Dec 30, 2003 2.741 2.744 2.706 2.744 195,633 +0.00(+0.11%)
Dec 29, 2003 2.700 2.741 2.695 2.741 125,343 +0.04(+1.50%)
Dec 26, 2003 2.666 2.709 2.666 2.700 112,186 +0.03(+0.97%)
Dec 24, 2003 2.703 2.712 2.671 2.674 36,010 -0.02(-0.64%)
Dec 23, 2003 2.715 2.715 2.671 2.692 145,426 -0.03(-0.96%)
Dec 22, 2003 2.715 2.741 2.715 2.718 150,966 +0.00(+0.00%)
Dec 19, 2003 2.700 2.726 2.700 2.718 115,994 +0.01(+0.32%)
Dec 18, 2003 2.671 2.686 2.663 2.709 94,180 +0.04(+1.63%)
Dec 17, 2003 2.686 2.697 2.663 2.666 177,281 -0.03(-1.28%)
Dec 16, 2003 2.755 2.801 2.671 2.700 260,382 -0.05(-1.79%)
Dec 15, 2003 2.700 2.749 2.697 2.749 274,578 +0.06(+2.26%)
Dec 12, 2003 2.723 2.723 2.677 2.689 106,992 -0.03(-1.27%)
Dec 11, 2003 2.663 2.732 2.643 2.723 172,087 +0.06(+2.39%)
Dec 10, 2003 2.648 2.686 2.643 2.660 192,863 +0.00(+0.11%)
Dec 09, 2003 2.645 2.671 2.645 2.657 219,870 +0.01(+0.55%)
Dec 08, 2003 2.628 2.671 2.628 2.643 188,361 +0.01(+0.22%)
Dec 05, 2003 2.628 2.631 2.614 2.637 105,607 +0.04(+1.44%)
Dec 04, 2003 2.637 2.637 2.608 2.599 203,250 -0.04(-1.53%)
Dec 03, 2003 2.643 2.643 2.628 2.640 95,912 +0.00(+0.11%)
Dec 02, 2003 2.622 2.637 2.622 2.637 215,715 +0.01(+0.22%)
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.