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 (%)
Mar 31, 2020 4.191 4.254 4.093 4.114 271,857 -0.16(-3.77%)
Mar 30, 2020 4.318 4.453 4.184 4.275 263,267 -0.12(-2.73%)
Mar 27, 2020 4.254 4.611 4.247 4.395 265,214 -0.01(-0.16%)
Mar 26, 2020 4.297 4.676 4.177 4.402 457,650 +0.06(+1.29%)
Mar 25, 2020 4.008 4.545 3.966 4.346 457,352 +0.44(+11.15%)
Mar 24, 2020 3.607 4.086 3.558 3.910 694,560 +0.63(+19.06%)
Mar 23, 2020 3.418 3.418 3.164 3.284 888,573 -0.18(-5.08%)
Mar 20, 2020 3.565 3.797 3.453 3.460 483,215 +0.06(+1.65%)
Mar 19, 2020 3.551 3.579 3.164 3.404 1,054,064 -0.18(-5.10%)
Mar 18, 2020 4.043 4.079 3.516 3.586 681,830 -0.70(-16.26%)
Mar 17, 2020 4.093 4.297 3.818 4.283 616,603 +0.17(+4.10%)
Mar 16, 2020 4.233 4.451 4.114 4.114 704,009 -0.67(-13.97%)
Mar 13, 2020 4.810 4.970 4.740 4.782 450,812 +0.07(+1.48%)
Mar 12, 2020 4.887 4.935 4.628 4.712 644,791 -0.41(-8.04%)
Mar 11, 2020 5.152 5.173 4.991 5.124 248,773 -0.07(-1.34%)
Mar 10, 2020 5.096 5.236 5.033 5.194 305,897 +0.27(+5.38%)
Mar 09, 2020 5.159 5.159 4.887 4.928 538,837 -0.44(-8.19%)
Mar 06, 2020 5.236 5.389 5.124 5.368 308,420 +0.03(+0.65%)
Mar 05, 2020 5.410 5.410 5.270 5.333 189,567 -0.15(-2.80%)
Mar 04, 2020 5.229 5.487 5.229 5.487 263,418 +0.26(+4.94%)
Mar 03, 2020 5.333 5.487 5.138 5.229 231,458 -0.02(-0.40%)
Mar 02, 2020 5.040 5.256 5.005 5.250 355,556 +0.31(+6.37%)
Feb 28, 2020 4.977 4.984 4.712 4.935 819,971 -0.20(-3.81%)
Feb 27, 2020 5.333 5.333 5.061 5.131 421,491 -0.25(-4.67%)
Feb 26, 2020 5.445 5.473 5.243 5.382 366,371 -0.08(-1.41%)
Feb 25, 2020 5.606 5.606 5.410 5.459 303,581 -0.12(-2.13%)
Feb 24, 2020 5.640 5.640 5.507 5.578 268,759 -0.02(-0.37%)
Feb 21, 2020 5.578 5.619 5.571 5.599 126,777 +0.06(+1.01%)
Feb 20, 2020 5.515 5.570 5.487 5.543 97,637 +0.06(+1.15%)
Feb 19, 2020 5.494 5.546 5.467 5.480 107,087 +0.03(+0.51%)
Feb 18, 2020 5.417 5.501 5.417 5.452 277,630 +0.03(+0.64%)
Feb 14, 2020 5.424 5.585 5.410 5.417 338,789 +0.01(+0.13%)
Feb 13, 2020 5.654 5.654 5.410 5.410 347,238 -0.27(-4.73%)
Feb 12, 2020 5.647 5.679 5.626 5.679 135,623 +0.04(+0.68%)
Feb 11, 2020 5.599 5.668 5.599 5.640 165,876 +0.03(+0.49%)
Feb 10, 2020 5.620 5.633 5.585 5.613 254,727 -0.04(-0.74%)
Feb 07, 2020 5.620 5.668 5.585 5.654 360,200 +0.07(+1.24%)
Feb 06, 2020 5.592 5.613 5.585 5.585 123,357 -0.01(-0.12%)
Feb 05, 2020 5.564 5.606 5.536 5.592 137,684 +0.04(+0.69%)
Feb 04, 2020 5.550 5.578 5.536 5.554 152,663 -0.00(-0.06%)
Feb 03, 2020 5.550 5.564 5.522 5.557 123,468 -0.01(-0.12%)
Jan 31, 2020 5.522 5.578 5.522 5.564 125,688 +0.03(+0.63%)
Jan 30, 2020 5.481 5.543 5.481 5.529 128,784 +0.01(+0.25%)
Jan 29, 2020 5.543 5.550 5.502 5.516 130,232 -0.01(-0.13%)
Jan 28, 2020 5.495 5.536 5.474 5.522 133,572 +0.01(+0.13%)
Jan 27, 2020 5.439 5.529 5.439 5.516 207,522 -0.01(-0.25%)
Jan 24, 2020 5.509 5.550 5.498 5.529 102,193 +0.03(+0.63%)
Jan 23, 2020 5.453 5.517 5.453 5.495 133,445 -0.01(-0.25%)
Jan 22, 2020 5.495 5.536 5.467 5.509 122,491 +0.03(+0.63%)
Jan 21, 2020 5.446 5.495 5.432 5.474 166,070 -0.01(-0.13%)
Jan 17, 2020 5.522 5.529 5.481 5.481 198,189 -0.08(-1.37%)
Jan 16, 2020 5.529 5.557 5.502 5.557 109,152 +0.00(+0.00%)
Jan 15, 2020 5.516 5.578 5.491 5.557 143,470 +0.06(+1.01%)
Jan 14, 2020 5.509 5.522 5.474 5.502 182,290 -0.01(-0.25%)
Jan 13, 2020 5.495 5.515 5.474 5.515 168,252 +0.01(+0.25%)
Jan 10, 2020 5.502 5.515 5.453 5.502 172,605 +0.01(+0.13%)
Jan 09, 2020 5.502 5.502 5.474 5.495 145,737 +0.01(+0.25%)
Jan 08, 2020 5.447 5.488 5.433 5.481 107,660 +0.02(+0.38%)
Jan 07, 2020 5.391 5.481 5.391 5.460 161,083 +0.04(+0.76%)
Jan 06, 2020 5.350 5.419 5.322 5.419 148,258 +0.05(+0.90%)
Jan 03, 2020 5.336 5.412 5.336 5.371 211,913 +0.04(+0.78%)
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.