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 30, 2007 2.874 2.946 2.862 2.888 145,080 +0.01(+0.50%)
Mar 29, 2007 2.931 2.954 2.874 2.874 110,801 -0.05(-1.58%)
Mar 28, 2007 2.917 2.989 2.903 2.920 92,103 +0.03(+1.00%)
Mar 27, 2007 2.946 2.946 2.891 2.891 100,413 -0.05(-1.86%)
Mar 26, 2007 2.946 2.946 2.900 2.946 76,521 +0.00(+0.00%)
Mar 23, 2007 2.946 2.946 2.905 2.946 97,989 +0.00(+0.00%)
Mar 22, 2007 2.902 2.989 2.902 2.946 105,953 +0.03(+0.89%)
Mar 21, 2007 2.928 2.943 2.885 2.920 111,147 +0.01(+0.50%)
Mar 20, 2007 2.882 2.905 2.868 2.905 65,441 +0.03(+1.21%)
Mar 19, 2007 2.862 2.882 2.848 2.871 36,356 +0.01(+0.30%)
Mar 16, 2007 2.853 2.874 2.833 2.862 77,906 +0.02(+0.61%)
Mar 15, 2007 2.839 2.888 2.839 2.845 114,956 +0.01(+0.20%)
Mar 14, 2007 2.902 2.928 2.830 2.839 133,653 -0.09(-3.15%)
Mar 13, 2007 2.905 2.931 2.888 2.931 112,186 +0.03(+0.89%)
Mar 12, 2007 2.888 2.908 2.868 2.905 69,596 +0.02(+0.80%)
Mar 09, 2007 2.885 2.891 2.859 2.882 51,937 -0.01(-0.20%)
Mar 08, 2007 2.865 2.888 2.865 2.888 251,379 +0.02(+0.81%)
Mar 07, 2007 2.839 2.888 2.839 2.865 130,537 +0.02(+0.81%)
Mar 06, 2007 2.833 2.868 2.833 2.842 60,594 +0.01(+0.51%)
Mar 05, 2007 2.885 2.885 2.819 2.827 97,297 -0.06(-2.10%)
Mar 02, 2007 2.851 2.888 2.839 2.888 180,744 +0.04(+1.32%)
Mar 01, 2007 2.865 2.865 2.822 2.851 113,951 -0.01(-0.50%)
Feb 28, 2007 2.848 2.877 2.830 2.865 152,697 +0.00(+0.00%)
Feb 27, 2007 2.882 2.885 2.836 2.865 73,751 -0.01(-0.40%)
Feb 26, 2007 2.877 2.885 2.853 2.876 63,364 +0.01(+0.50%)
Feb 23, 2007 2.868 2.877 2.833 2.862 108,377 +0.01(+0.33%)
Feb 22, 2007 2.856 2.874 2.836 2.853 112,186 -0.00(-0.13%)
Feb 21, 2007 2.836 2.856 2.833 2.856 73,751 +0.00(+0.00%)
Feb 20, 2007 2.851 2.868 2.827 2.856 115,648 +0.01(+0.51%)
Feb 16, 2007 2.856 2.859 2.810 2.842 102,490 -0.01(-0.20%)
Feb 15, 2007 2.825 2.868 2.825 2.848 69,596 +0.01(+0.51%)
Feb 14, 2007 2.842 2.856 2.822 2.833 85,870 +0.01(+0.51%)
Feb 13, 2007 2.845 2.856 2.813 2.819 86,563 -0.02(-0.70%)
Feb 12, 2007 2.839 2.851 2.825 2.839 54,545 -0.02(-0.69%)
Feb 09, 2007 2.842 2.868 2.830 2.859 56,785 -0.01(-0.32%)
Feb 08, 2007 2.839 2.882 2.827 2.868 63,364 +0.02(+0.81%)
Feb 07, 2007 2.833 2.859 2.833 2.845 61,979 +0.00(+0.00%)
Feb 06, 2007 2.836 2.874 2.825 2.845 60,940 +0.00(+0.01%)
Feb 05, 2007 2.856 2.874 2.801 2.844 182,821 -0.03(-1.02%)
Feb 02, 2007 2.868 2.874 2.822 2.874 127,421 +0.03(+1.22%)
Feb 01, 2007 2.851 2.874 2.822 2.839 96,950 -0.01(-0.30%)
Jan 31, 2007 2.804 2.848 2.804 2.848 114,956 +0.02(+0.61%)
Jan 30, 2007 2.801 2.874 2.796 2.830 157,891 +0.01(+0.51%)
Jan 29, 2007 2.816 2.845 2.787 2.816 113,917 +0.01(+0.52%)
Jan 26, 2007 2.793 2.813 2.787 2.801 86,909 +0.01(+0.41%)
Jan 25, 2007 2.784 2.796 2.775 2.790 90,025 +0.01(+0.52%)
Jan 24, 2007 2.773 2.793 2.770 2.775 92,449 +0.00(+0.00%)
Jan 23, 2007 2.799 2.810 2.773 2.775 90,718 -0.00(-0.10%)
Jan 22, 2007 2.796 2.796 2.764 2.778 53,322 +0.00(+0.00%)
Jan 19, 2007 2.801 2.807 2.764 2.778 63,018 -0.02(-0.62%)
Jan 18, 2007 2.827 2.830 2.773 2.796 97,643 -0.03(-1.22%)
Jan 17, 2007 2.801 2.830 2.790 2.830 131,922 +0.01(+0.51%)
Jan 16, 2007 2.819 2.836 2.793 2.816 95,219 -0.00(-0.10%)
Jan 12, 2007 2.801 2.830 2.793 2.819 59,209 -0.01(-0.31%)
Jan 11, 2007 2.825 2.833 2.799 2.827 95,219 +0.01(+0.51%)
Jan 10, 2007 2.799 2.813 2.773 2.813 122,573 +0.01(+0.21%)
Jan 09, 2007 2.825 2.836 2.787 2.807 81,715 -0.03(-1.02%)
Jan 08, 2007 2.825 2.839 2.822 2.836 86,909 +0.00(+0.10%)
Jan 05, 2007 2.830 2.833 2.822 2.833 72,366 -0.01(-0.41%)
Jan 04, 2007 2.845 2.848 2.822 2.845 94,873 +0.00(+0.10%)
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.