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 (%)
Feb 26, 2010 2.206 2.258 2.152 2.180 481,298 -0.05(-2.08%)
Feb 25, 2010 2.224 2.282 2.195 2.227 335,280 +0.02(+0.78%)
Feb 24, 2010 2.230 2.237 2.172 2.209 339,369 -0.02(-0.91%)
Feb 23, 2010 2.235 2.290 2.224 2.230 647,694 -0.04(-1.66%)
Feb 22, 2010 2.394 2.394 2.232 2.267 678,638 -0.11(-4.73%)
Feb 19, 2010 2.290 2.397 2.290 2.380 419,922 +0.09(+3.78%)
Feb 18, 2010 2.241 2.310 2.197 2.293 312,067 +0.07(+3.12%)
Feb 17, 2010 2.230 2.270 2.206 2.224 209,742 +0.01(+0.26%)
Feb 16, 2010 2.206 2.243 2.172 2.218 311,337 +0.03(+1.32%)
Feb 12, 2010 2.123 2.189 2.189 2.189 146,465 +0.03(+1.20%)
Feb 11, 2010 2.180 2.180 2.123 2.163 228,530 +0.01(+0.27%)
Feb 10, 2010 2.204 2.204 2.149 2.157 232,373 -0.03(-1.45%)
Feb 09, 2010 2.201 2.206 2.184 2.189 286,555 +0.00(+0.00%)
Feb 08, 2010 2.178 2.195 2.164 2.189 248,793 +0.04(+1.75%)
Feb 05, 2010 2.169 2.169 2.068 2.152 468,040 +0.01(+0.40%)
Feb 04, 2010 2.195 2.195 2.117 2.143 395,216 -0.03(-1.33%)
Feb 03, 2010 2.178 2.195 2.144 2.172 356,876 +0.01(+0.40%)
Feb 02, 2010 2.094 2.178 2.094 2.163 565,885 +0.06(+2.88%)
Feb 01, 2010 2.140 2.152 2.004 2.103 2,098,990 -0.13(-5.70%)
Jan 29, 2010 2.452 2.455 2.195 2.230 1,803,511 -0.21(-8.64%)
Jan 28, 2010 2.536 2.573 2.438 2.440 572,020 -0.12(-4.77%)
Jan 27, 2010 2.576 2.576 2.524 2.563 112,514 +0.00(+0.10%)
Jan 26, 2010 2.530 2.576 2.515 2.560 180,442 +0.01(+0.44%)
Jan 25, 2010 2.593 2.593 2.513 2.549 338,327 +0.01(+0.51%)
Jan 22, 2010 2.570 2.579 2.513 2.536 365,875 -0.03(-1.24%)
Jan 21, 2010 2.619 2.628 2.539 2.567 217,398 -0.01(-0.40%)
Jan 20, 2010 2.599 2.617 2.553 2.578 122,677 -0.02(-0.79%)
Jan 19, 2010 2.628 2.636 2.588 2.598 226,826 +0.03(+1.32%)
Jan 15, 2010 2.544 2.565 2.565 2.565 117,379 +0.01(+0.23%)
Jan 14, 2010 2.541 2.573 2.541 2.559 185,512 -0.03(-1.01%)
Jan 13, 2010 2.553 2.619 2.533 2.585 144,581 +0.01(+0.56%)
Jan 12, 2010 2.608 2.614 2.550 2.570 285,558 -0.02(-0.89%)
Jan 11, 2010 2.625 2.628 2.582 2.593 218,603 +0.00(+0.00%)
Jan 08, 2010 2.599 2.631 2.582 2.593 155,768 -0.03(-1.21%)
Jan 07, 2010 2.625 2.640 2.599 2.625 164,906 -0.01(-0.30%)
Jan 06, 2010 2.599 2.637 2.591 2.633 264,471 +0.03(+1.08%)
Jan 05, 2010 2.570 2.625 2.547 2.605 178,600 +0.03(+1.35%)
Jan 04, 2010 2.622 2.622 2.498 2.570 230,621 -0.01(-0.52%)
Dec 31, 2009 2.530 2.584 2.584 2.584 199,095 +0.07(+2.65%)
Dec 30, 2009 2.469 2.530 2.469 2.517 146,738 +0.02(+0.98%)
Dec 29, 2009 2.504 2.507 2.484 2.492 149,667 +0.00(+0.00%)
Dec 28, 2009 2.492 2.513 2.435 2.492 227,529 -0.01(-0.58%)
Dec 24, 2009 2.521 2.547 2.484 2.507 76,317 +0.01(+0.47%)
Dec 23, 2009 2.475 2.541 2.455 2.495 156,468 -0.01(-0.58%)
Dec 22, 2009 2.565 2.568 2.487 2.510 103,224 -0.07(-2.80%)
Dec 21, 2009 2.455 2.600 2.452 2.582 184,487 +0.14(+5.80%)
Dec 18, 2009 2.490 2.544 2.423 2.440 175,720 -0.03(-1.05%)
Dec 17, 2009 2.599 2.611 2.464 2.466 309,723 -0.11(-4.37%)
Dec 16, 2009 2.602 2.656 2.550 2.579 293,584 -0.06(-2.30%)
Dec 15, 2009 2.645 2.683 2.599 2.640 479,242 -0.01(-0.54%)
Dec 14, 2009 2.585 2.654 2.579 2.654 538,454 +0.12(+4.76%)
Dec 11, 2009 2.559 2.591 2.513 2.534 193,046 -0.00(-0.08%)
Dec 10, 2009 2.556 2.582 2.515 2.536 126,604 -0.05(-2.07%)
Dec 09, 2009 2.539 2.596 2.533 2.589 378,205 +0.02(+0.96%)
Dec 08, 2009 2.541 2.567 2.518 2.565 123,913 -0.02(-0.67%)
Dec 07, 2009 2.513 2.596 2.513 2.582 527,101 +0.12(+4.82%)
Dec 04, 2009 2.475 2.515 2.455 2.463 212,872 +0.02(+0.94%)
Dec 03, 2009 2.446 2.475 2.420 2.440 171,852 +0.03(+1.32%)
Dec 02, 2009 2.492 2.492 2.377 2.409 235,815 -0.04(-1.58%)
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.