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 28, 2020 4.977 4.984 4.712 4.935 820,023 -0.20(-3.81%)
Feb 27, 2020 5.333 5.333 5.061 5.131 421,518 -0.25(-4.67%)
Feb 26, 2020 5.445 5.473 5.242 5.382 366,394 -0.08(-1.41%)
Feb 25, 2020 5.605 5.605 5.410 5.459 303,600 -0.12(-2.13%)
Feb 24, 2020 5.640 5.640 5.507 5.577 268,776 -0.02(-0.37%)
Feb 21, 2020 5.577 5.619 5.570 5.598 126,785 +0.06(+1.01%)
Feb 20, 2020 5.514 5.569 5.487 5.542 97,643 +0.06(+1.15%)
Feb 19, 2020 5.493 5.546 5.467 5.480 107,094 +0.03(+0.51%)
Feb 18, 2020 5.417 5.500 5.417 5.452 277,647 +0.03(+0.64%)
Feb 14, 2020 5.424 5.584 5.410 5.417 338,811 +0.01(+0.13%)
Feb 13, 2020 5.654 5.654 5.410 5.410 347,260 -0.27(-4.73%)
Feb 12, 2020 5.647 5.678 5.626 5.678 135,631 +0.04(+0.68%)
Feb 11, 2020 5.598 5.668 5.598 5.640 165,887 +0.03(+0.49%)
Feb 10, 2020 5.619 5.633 5.585 5.612 254,743 -0.04(-0.74%)
Feb 07, 2020 5.619 5.668 5.585 5.654 360,223 +0.07(+1.24%)
Feb 06, 2020 5.592 5.612 5.585 5.585 123,365 -0.01(-0.12%)
Feb 05, 2020 5.564 5.605 5.536 5.592 137,693 +0.04(+0.69%)
Feb 04, 2020 5.550 5.578 5.536 5.553 152,673 -0.00(-0.06%)
Feb 03, 2020 5.550 5.564 5.522 5.557 123,476 -0.01(-0.12%)
Jan 31, 2020 5.522 5.578 5.522 5.564 125,696 +0.03(+0.63%)
Jan 30, 2020 5.481 5.543 5.481 5.529 128,792 +0.01(+0.25%)
Jan 29, 2020 5.543 5.550 5.501 5.515 130,241 -0.01(-0.13%)
Jan 28, 2020 5.494 5.536 5.474 5.522 133,581 +0.01(+0.13%)
Jan 27, 2020 5.439 5.529 5.439 5.515 207,535 -0.01(-0.25%)
Jan 24, 2020 5.508 5.550 5.497 5.529 102,200 +0.03(+0.63%)
Jan 23, 2020 5.453 5.516 5.453 5.494 133,454 -0.01(-0.25%)
Jan 22, 2020 5.494 5.536 5.467 5.508 122,499 +0.03(+0.63%)
Jan 21, 2020 5.446 5.494 5.432 5.474 166,080 -0.01(-0.13%)
Jan 17, 2020 5.522 5.529 5.481 5.481 198,202 -0.08(-1.37%)
Jan 16, 2020 5.529 5.557 5.501 5.557 109,159 +0.00(+0.00%)
Jan 15, 2020 5.515 5.578 5.491 5.557 143,479 +0.06(+1.01%)
Jan 14, 2020 5.508 5.522 5.474 5.501 182,301 -0.01(-0.25%)
Jan 13, 2020 5.494 5.515 5.474 5.515 168,263 +0.01(+0.25%)
Jan 10, 2020 5.501 5.515 5.453 5.501 172,616 +0.01(+0.13%)
Jan 09, 2020 5.501 5.501 5.474 5.494 145,746 +0.01(+0.25%)
Jan 08, 2020 5.446 5.488 5.432 5.481 107,667 +0.02(+0.38%)
Jan 07, 2020 5.391 5.481 5.391 5.460 161,093 +0.04(+0.76%)
Jan 06, 2020 5.350 5.419 5.322 5.419 148,267 +0.05(+0.90%)
Jan 03, 2020 5.336 5.412 5.336 5.370 211,926 +0.04(+0.78%)
Jan 02, 2020 5.329 5.353 5.308 5.329 123,536 -0.03(-0.51%)
Dec 31, 2019 5.315 5.377 5.308 5.357 88,774 +0.01(+0.13%)
Dec 30, 2019 5.267 5.384 5.267 5.350 218,655 +0.08(+1.58%)
Dec 27, 2019 5.226 5.274 5.226 5.267 103,134 +0.03(+0.52%)
Dec 26, 2019 5.295 5.329 5.184 5.239 149,945 -0.08(-1.43%)
Dec 24, 2019 5.363 5.412 5.288 5.315 93,851 +0.01(+0.26%)
Dec 23, 2019 5.308 5.308 5.288 5.301 80,330 -0.01(-0.13%)
Dec 20, 2019 5.288 5.308 5.226 5.308 180,304 +0.08(+1.58%)
Dec 19, 2019 5.232 5.267 5.184 5.226 269,612 -0.03(-0.52%)
Dec 18, 2019 4.915 5.288 4.908 5.253 642,110 +0.37(+7.63%)
Dec 17, 2019 5.026 5.074 4.826 4.881 922,492 -0.17(-3.41%)
Dec 16, 2019 5.136 5.185 5.005 5.053 642,911 -0.09(-1.74%)
Dec 13, 2019 5.343 5.412 5.108 5.143 542,074 -0.22(-4.11%)
Dec 12, 2019 5.591 5.591 5.308 5.363 522,658 -0.21(-3.71%)
Dec 11, 2019 5.481 5.652 5.440 5.570 281,757 +0.09(+1.63%)
Dec 10, 2019 5.426 5.515 5.420 5.481 232,128 +0.08(+1.52%)
Dec 09, 2019 5.420 5.426 5.353 5.399 188,488 +0.03(+0.51%)
Dec 06, 2019 5.337 5.474 5.337 5.372 221,995 +0.03(+0.64%)
Dec 05, 2019 5.303 5.378 5.289 5.337 138,725 +0.03(+0.65%)
Dec 04, 2019 5.289 5.324 5.282 5.303 95,275 +0.01(+0.26%)
Dec 03, 2019 5.269 5.289 5.255 5.289 128,431 +0.01(+0.26%)
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.