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 (%)
Apr 30, 2004 2.498 2.541 2.461 2.515 112,186 +0.00(+0.12%)
Apr 29, 2004 2.550 2.585 2.487 2.513 208,098 -0.03(-1.02%)
Apr 28, 2004 2.498 2.576 2.498 2.539 129,844 +0.05(+1.85%)
Apr 27, 2004 2.412 2.495 2.412 2.492 163,777 +0.08(+3.35%)
Apr 26, 2004 2.487 2.495 2.310 2.412 505,183 -0.10(-4.13%)
Apr 23, 2004 2.567 2.579 2.515 2.515 102,837 -0.07(-2.68%)
Apr 22, 2004 2.599 2.599 2.547 2.585 187,669 -0.01(-0.56%)
Apr 21, 2004 2.657 2.657 2.591 2.599 157,198 -0.07(-2.49%)
Apr 20, 2004 2.692 2.700 2.617 2.666 187,322 -0.01(-0.43%)
Apr 19, 2004 2.657 2.706 2.637 2.677 150,273 +0.01(+0.43%)
Apr 16, 2004 2.674 2.729 2.643 2.666 108,723 -0.01(-0.43%)
Apr 15, 2004 2.645 2.686 2.625 2.677 247,224 +0.00(+0.11%)
Apr 14, 2004 2.775 2.775 2.669 2.674 303,664 -0.07(-2.63%)
Apr 13, 2004 2.784 2.801 2.747 2.747 96,950 -0.05(-1.86%)
Apr 12, 2004 2.796 2.816 2.764 2.799 92,449 +0.02(+0.62%)
Apr 08, 2004 2.775 2.793 2.773 2.781 62,325 -0.00(-0.10%)
Apr 07, 2004 2.761 2.799 2.761 2.784 133,653 +0.00(+0.10%)
Apr 06, 2004 2.761 2.810 2.758 2.781 142,310 +0.01(+0.31%)
Apr 05, 2004 2.801 2.839 2.773 2.773 145,080 -0.04(-1.54%)
Apr 02, 2004 2.799 2.830 2.773 2.816 98,335 +0.03(+1.04%)
Apr 01, 2004 2.813 2.845 2.787 2.787 166,201 -0.03(-1.03%)
Mar 31, 2004 2.822 2.868 2.816 2.816 119,803 -0.01(-0.51%)
Mar 30, 2004 2.851 2.859 2.810 2.830 117,379 -0.01(-0.51%)
Mar 29, 2004 2.839 2.862 2.801 2.845 107,684 +0.01(+0.31%)
Mar 26, 2004 2.825 2.865 2.819 2.836 108,723 +0.01(+0.41%)
Mar 25, 2004 2.801 2.825 2.790 2.825 137,116 +0.02(+0.82%)
Mar 24, 2004 2.801 2.807 2.758 2.801 136,770 +0.00(+0.00%)
Mar 23, 2004 2.773 2.816 2.758 2.801 158,583 +0.03(+1.04%)
Mar 22, 2004 2.813 2.813 2.747 2.773 283,927 -0.01(-0.41%)
Mar 19, 2004 2.816 2.827 2.784 2.784 136,423 -0.03(-1.23%)
Mar 18, 2004 2.767 2.830 2.767 2.819 118,072 +0.05(+1.67%)
Mar 17, 2004 2.778 2.793 2.761 2.773 104,914 -0.01(-0.21%)
Mar 16, 2004 2.755 2.793 2.744 2.778 180,744 +0.02(+0.84%)
Mar 15, 2004 2.752 2.758 2.726 2.755 178,666 -0.02(-0.63%)
Mar 12, 2004 2.778 2.778 2.747 2.773 120,842 -0.00(-0.10%)
Mar 11, 2004 2.744 2.784 2.741 2.775 169,664 +0.03(+1.26%)
Mar 10, 2004 2.773 2.799 2.741 2.741 201,865 -0.02(-0.73%)
Mar 09, 2004 2.825 2.825 2.761 2.761 245,493 -0.07(-2.45%)
Mar 08, 2004 2.839 2.871 2.810 2.830 150,620 +0.00(+0.00%)
Mar 05, 2004 2.787 2.859 2.773 2.830 103,875 +0.03(+1.14%)
Mar 04, 2004 2.787 2.813 2.758 2.799 183,860 +0.00(+0.00%)
Mar 03, 2004 2.839 2.856 2.775 2.799 242,377 -0.04(-1.42%)
Mar 02, 2004 2.781 2.842 2.778 2.839 270,077 +0.06(+2.08%)
Mar 01, 2004 2.738 2.787 2.738 2.781 114,263 +0.03(+1.05%)
Feb 27, 2004 2.801 2.819 2.729 2.752 377,415 -0.05(-1.75%)
Feb 26, 2004 2.767 2.801 2.764 2.801 81,369 +0.04(+1.46%)
Feb 25, 2004 2.793 2.796 2.758 2.761 127,421 -0.03(-1.14%)
Feb 24, 2004 2.773 2.816 2.747 2.793 194,940 +0.02(+0.73%)
Feb 23, 2004 2.770 2.773 2.729 2.773 190,785 +0.01(+0.52%)
Feb 20, 2004 2.770 2.770 2.735 2.758 126,728 -0.01(-0.42%)
Feb 19, 2004 2.784 2.801 2.744 2.770 126,382 -0.01(-0.52%)
Feb 18, 2004 2.761 2.787 2.715 2.784 150,273 +0.05(+1.69%)
Feb 17, 2004 2.758 2.773 2.738 2.738 209,829 -0.01(-0.21%)
Feb 13, 2004 2.796 2.810 2.729 2.744 164,470 -0.05(-1.86%)
Feb 12, 2004 2.796 2.799 2.764 2.796 127,074 -0.00(-0.10%)
Feb 11, 2004 2.781 2.813 2.773 2.799 115,302 +0.03(+0.94%)
Feb 10, 2004 2.738 2.775 2.738 2.773 150,620 +0.04(+1.48%)
Feb 09, 2004 2.700 2.741 2.683 2.732 117,033 +0.03(+1.18%)
Feb 06, 2004 2.700 2.726 2.689 2.700 168,279 -0.02(-0.74%)
Feb 05, 2004 2.729 2.741 2.686 2.721 153,390 +0.01(+0.32%)
Feb 04, 2004 2.686 2.715 2.683 2.712 137,462 +0.02(+0.86%)
Feb 03, 2004 2.715 2.729 2.666 2.689 506,914 -0.05(-2.00%)
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.