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 27, 2015 3.193 3.206 3.180 3.201 113,791 +0.01(+0.25%)
Feb 26, 2015 3.189 3.206 3.180 3.193 48,515 -0.00(-0.14%)
Feb 25, 2015 3.220 3.228 3.184 3.197 143,434 -0.03(-0.96%)
Feb 24, 2015 3.197 3.233 3.197 3.228 187,943 +0.02(+0.55%)
Feb 23, 2015 3.206 3.215 3.197 3.211 102,241 +0.01(+0.28%)
Feb 20, 2015 3.197 3.206 3.158 3.202 323,127 +0.02(+0.56%)
Feb 19, 2015 3.189 3.211 3.171 3.184 170,018 +0.00(+0.09%)
Feb 18, 2015 3.153 3.193 3.149 3.181 305,500 +0.03(+0.87%)
Feb 17, 2015 3.162 3.166 3.149 3.154 172,226 +0.00(+0.02%)
Feb 13, 2015 3.215 3.153 3.153 3.153 435,881 -0.05(-1.52%)
Feb 12, 2015 3.206 3.220 3.197 3.202 134,309 -0.00(-0.14%)
Feb 11, 2015 3.224 3.224 3.197 3.206 162,863 -0.02(-0.55%)
Feb 10, 2015 3.220 3.228 3.202 3.224 205,906 +0.02(+0.51%)
Feb 09, 2015 3.197 3.228 3.197 3.208 157,863 +0.01(+0.18%)
Feb 06, 2015 3.259 3.259 3.197 3.202 275,954 -0.06(-1.76%)
Feb 05, 2015 3.250 3.277 3.250 3.259 121,037 +0.00(+0.14%)
Feb 04, 2015 3.246 3.268 3.246 3.255 147,289 -0.00(-0.14%)
Feb 03, 2015 3.246 3.268 3.246 3.259 168,055 +0.02(+0.68%)
Feb 02, 2015 3.237 3.246 3.220 3.237 176,865 -0.00(-0.02%)
Jan 30, 2015 3.259 3.264 3.228 3.238 66,061 -0.03(-1.06%)
Jan 29, 2015 3.233 3.272 3.228 3.272 69,616 +0.03(+0.95%)
Jan 28, 2015 3.259 3.268 3.237 3.242 105,629 -0.01(-0.41%)
Jan 27, 2015 3.246 3.268 3.246 3.255 148,095 +0.00(+0.00%)
Jan 26, 2015 3.264 3.264 3.247 3.255 132,422 -0.00(-0.11%)
Jan 23, 2015 3.264 3.265 3.246 3.258 146,431 +0.00(+0.12%)
Jan 22, 2015 3.268 3.268 3.237 3.254 133,151 -0.01(-0.28%)
Jan 21, 2015 3.250 3.268 3.233 3.264 98,634 +0.02(+0.54%)
Jan 20, 2015 3.237 3.255 3.224 3.246 146,535 +0.01(+0.27%)
Jan 16, 2015 3.228 3.255 3.220 3.237 147,228 +0.00(+0.14%)
Jan 15, 2015 3.202 3.242 3.193 3.233 253,616 +0.02(+0.70%)
Jan 14, 2015 3.167 3.215 3.162 3.210 130,866 +0.02(+0.54%)
Jan 13, 2015 3.233 3.250 3.189 3.193 114,491 -0.03(-0.82%)
Jan 12, 2015 3.198 3.220 3.171 3.220 99,837 +0.01(+0.27%)
Jan 09, 2015 3.219 3.228 3.198 3.211 112,250 -0.01(-0.27%)
Jan 08, 2015 3.215 3.233 3.202 3.220 137,760 +0.02(+0.68%)
Jan 07, 2015 3.185 3.202 3.150 3.198 120,359 +0.04(+1.25%)
Jan 06, 2015 3.158 3.206 3.145 3.158 136,681 +0.00(+0.14%)
Jan 05, 2015 3.193 3.193 3.145 3.154 182,089 -0.05(-1.50%)
Jan 02, 2015 3.215 3.215 3.180 3.202 61,856 +0.00(+0.00%)
Dec 31, 2014 3.233 3.202 3.202 3.202 137,163 -0.02(-0.54%)
Dec 30, 2014 3.255 3.259 3.211 3.220 71,009 -0.04(-1.34%)
Dec 29, 2014 3.241 3.272 3.228 3.263 131,078 +0.02(+0.54%)
Dec 26, 2014 3.246 3.263 3.237 3.246 103,869 +0.00(+0.13%)
Dec 24, 2014 3.228 3.241 3.241 3.241 77,269 -0.02(-0.54%)
Dec 23, 2014 3.206 3.259 3.206 3.259 164,265 +0.07(+2.05%)
Dec 22, 2014 3.193 3.202 3.176 3.193 152,279 +0.00(+0.00%)
Dec 19, 2014 3.224 3.233 3.163 3.193 163,728 -0.02(-0.55%)
Dec 18, 2014 3.193 3.233 3.185 3.211 194,338 +0.04(+1.10%)
Dec 17, 2014 3.128 3.193 3.128 3.176 167,330 +0.03(+1.06%)
Dec 16, 2014 3.141 3.170 3.106 3.143 72,573 +0.00(+0.06%)
Dec 15, 2014 3.150 3.154 3.106 3.141 184,341 -0.02(-0.55%)
Dec 12, 2014 3.171 3.189 3.150 3.158 104,898 -0.02(-0.51%)
Dec 11, 2014 3.163 3.180 3.154 3.174 118,249 +0.02(+0.79%)
Dec 10, 2014 3.180 3.180 3.141 3.150 168,553 -0.02(-0.69%)
Dec 09, 2014 3.137 3.181 3.132 3.171 115,390 +0.03(+0.97%)
Dec 08, 2014 3.119 3.154 3.119 3.141 165,013 -0.00(-0.06%)
Dec 05, 2014 3.184 3.189 3.132 3.143 254,414 -0.05(-1.71%)
Dec 04, 2014 3.210 3.241 3.189 3.197 191,448 -0.03(-0.85%)
Dec 03, 2014 3.254 3.254 3.206 3.225 245,274 -0.03(-0.89%)
Dec 02, 2014 3.206 3.258 3.206 3.254 268,771 +0.04(+1.22%)
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.