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 (%)
Mar 31, 2005 2.680 2.703 2.643 2.703 112,871 +0.02(+0.86%)
Mar 30, 2005 2.657 2.680 2.614 2.680 82,403 +0.05(+1.98%)
Mar 29, 2005 2.669 2.672 2.602 2.628 133,645 -0.01(-0.44%)
Mar 28, 2005 2.715 2.715 2.614 2.640 132,606 -0.07(-2.66%)
Mar 24, 2005 2.602 2.712 2.599 2.712 195,966 +0.10(+3.76%)
Mar 23, 2005 2.634 2.657 2.614 2.614 109,755 -0.02(-0.77%)
Mar 22, 2005 2.657 2.675 2.634 2.634 109,062 -0.01(-0.55%)
Mar 21, 2005 2.732 2.755 2.617 2.649 169,999 -0.05(-2.03%)
Mar 18, 2005 2.752 2.787 2.695 2.703 186,272 -0.05(-1.78%)
Mar 17, 2005 2.761 2.787 2.752 2.752 100,753 -0.02(-0.63%)
Mar 16, 2005 2.802 2.807 2.750 2.770 194,582 -0.04(-1.54%)
Mar 15, 2005 2.845 2.845 2.758 2.813 270,060 -0.05(-1.81%)
Mar 14, 2005 2.851 2.888 2.848 2.865 86,904 -0.01(-0.30%)
Mar 11, 2005 2.874 2.888 2.859 2.874 88,981 +0.01(+0.51%)
Mar 10, 2005 2.848 2.882 2.822 2.859 135,376 +0.02(+0.81%)
Mar 09, 2005 2.810 2.851 2.802 2.836 96,598 +0.01(+0.31%)
Mar 08, 2005 2.839 2.871 2.807 2.828 140,916 -0.01(-0.51%)
Mar 07, 2005 2.845 2.865 2.830 2.842 144,724 +0.01(+0.31%)
Mar 04, 2005 2.845 2.856 2.830 2.833 128,451 +0.00(+0.10%)
Mar 03, 2005 2.865 2.865 2.825 2.830 113,910 -0.03(-1.01%)
Mar 02, 2005 2.830 2.874 2.830 2.859 110,447 +0.01(+0.41%)
Mar 01, 2005 2.804 2.848 2.802 2.848 84,480 +0.02(+0.72%)
Feb 28, 2005 2.859 2.882 2.804 2.828 119,103 -0.05(-1.61%)
Feb 25, 2005 2.856 2.874 2.830 2.874 135,722 +0.03(+1.22%)
Feb 24, 2005 2.793 2.854 2.793 2.839 118,411 +0.01(+0.51%)
Feb 23, 2005 2.773 2.854 2.773 2.825 115,987 +0.02(+0.82%)
Feb 22, 2005 2.848 2.888 2.802 2.802 171,384 -0.05(-1.62%)
Feb 18, 2005 2.839 2.854 2.828 2.848 61,282 +0.00(+0.10%)
Feb 17, 2005 2.932 2.932 2.836 2.845 184,541 -0.01(-0.30%)
Feb 16, 2005 2.845 2.856 2.819 2.854 93,136 +0.01(+0.30%)
Feb 15, 2005 2.830 2.856 2.828 2.845 81,710 +0.00(+0.00%)
Feb 14, 2005 2.828 2.859 2.813 2.845 104,215 +0.01(+0.51%)
Feb 11, 2005 2.859 2.888 2.822 2.830 219,856 -0.03(-1.01%)
Feb 10, 2005 2.862 2.888 2.787 2.859 196,659 -0.03(-1.00%)
Feb 09, 2005 2.859 2.888 2.845 2.888 138,146 +0.05(+1.83%)
Feb 08, 2005 2.830 2.865 2.816 2.836 137,453 +0.01(+0.31%)
Feb 07, 2005 2.802 2.830 2.796 2.828 93,482 +0.03(+1.24%)
Feb 04, 2005 2.810 2.822 2.778 2.793 113,563 -0.00(-0.10%)
Feb 03, 2005 2.822 2.822 2.790 2.796 77,209 -0.02(-0.82%)
Feb 02, 2005 2.796 2.822 2.781 2.819 97,983 +0.03(+1.14%)
Feb 01, 2005 2.802 2.828 2.781 2.787 110,794 -0.01(-0.41%)
Jan 31, 2005 2.802 2.825 2.773 2.799 184,887 +0.01(+0.21%)
Jan 28, 2005 2.778 2.793 2.767 2.793 118,064 +0.01(+0.52%)
Jan 27, 2005 2.802 2.813 2.764 2.778 70,284 +0.02(+0.73%)
Jan 26, 2005 2.741 2.802 2.741 2.758 161,690 +0.03(+1.17%)
Jan 25, 2005 2.758 2.758 2.718 2.727 159,612 -0.02(-0.84%)
Jan 24, 2005 2.752 2.755 2.738 2.750 78,940 +0.00(+0.00%)
Jan 21, 2005 2.729 2.752 2.715 2.750 135,722 +0.02(+0.85%)
Jan 20, 2005 2.744 2.752 2.715 2.727 186,272 -0.02(-0.63%)
Jan 19, 2005 2.741 2.744 2.715 2.744 120,142 +0.01(+0.53%)
Jan 18, 2005 2.712 2.744 2.706 2.729 228,858 +0.01(+0.53%)
Jan 14, 2005 2.651 2.715 2.651 2.715 107,331 +0.04(+1.62%)
Jan 13, 2005 2.741 2.744 2.672 2.672 194,582 -0.05(-2.01%)
Jan 12, 2005 2.729 2.735 2.706 2.727 49,164 -0.00(-0.11%)
Jan 11, 2005 2.703 2.741 2.703 2.729 96,944 +0.01(+0.42%)
Jan 10, 2005 2.732 2.738 2.709 2.718 126,720 -0.02(-0.63%)
Jan 07, 2005 2.686 2.735 2.675 2.735 68,900 +0.06(+2.27%)
Jan 06, 2005 2.686 2.701 2.660 2.675 104,908 +0.00(+0.11%)
Jan 05, 2005 2.692 2.701 2.646 2.672 149,225 -0.03(-1.28%)
Jan 04, 2005 2.729 2.744 2.695 2.706 161,343 -0.03(-0.95%)
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.