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 (%)
May 28, 2021 5.709 5.778 5.709 5.771 100,978 +0.05(+0.81%)
May 27, 2021 5.724 5.724 5.701 5.724 100,249 +0.02(+0.27%)
May 26, 2021 5.724 5.732 5.701 5.709 89,284 -0.02(-0.27%)
May 25, 2021 5.709 5.732 5.663 5.724 161,075 +0.02(+0.41%)
May 24, 2021 5.724 5.724 5.678 5.701 137,337 -0.01(-0.14%)
May 21, 2021 5.740 5.740 5.655 5.709 136,006 +0.06(+1.09%)
May 20, 2021 5.724 5.732 5.593 5.647 209,669 -0.03(-0.54%)
May 19, 2021 5.701 5.703 5.632 5.678 99,576 -0.02(-0.27%)
May 18, 2021 5.678 5.717 5.655 5.694 138,215 +0.00(+0.00%)
May 17, 2021 5.709 5.732 5.657 5.694 109,497 -0.03(-0.54%)
May 14, 2021 5.732 5.740 5.678 5.724 120,717 +0.05(+0.95%)
May 13, 2021 5.547 5.732 5.531 5.670 140,497 +0.11(+1.94%)
May 12, 2021 5.585 5.593 5.532 5.562 258,969 -0.02(-0.27%)
May 11, 2021 5.739 5.769 5.555 5.578 344,196 -0.18(-3.06%)
May 10, 2021 5.762 5.807 5.754 5.754 173,093 -0.03(-0.53%)
May 07, 2021 5.823 5.861 5.762 5.785 233,494 -0.02(-0.40%)
May 06, 2021 5.739 5.831 5.731 5.808 223,437 +0.07(+1.20%)
May 05, 2021 5.685 5.739 5.654 5.739 226,029 +0.12(+2.18%)
May 04, 2021 5.593 5.662 5.593 5.616 215,966 -0.02(-0.41%)
May 03, 2021 5.539 5.662 5.539 5.639 340,430 +0.11(+2.08%)
Apr 30, 2021 5.447 5.555 5.447 5.524 275,397 +0.07(+1.26%)
Apr 29, 2021 5.401 5.493 5.378 5.455 211,632 +0.06(+1.14%)
Apr 28, 2021 5.363 5.417 5.348 5.394 215,755 +0.05(+0.86%)
Apr 27, 2021 5.279 5.363 5.279 5.348 318,520 +0.06(+1.16%)
Apr 26, 2021 5.340 5.340 5.271 5.287 386,427 -0.04(-0.72%)
Apr 23, 2021 5.310 5.325 5.233 5.325 335,567 +0.08(+1.46%)
Apr 22, 2021 5.225 5.287 5.225 5.248 343,235 +0.03(+0.59%)
Apr 21, 2021 5.172 5.264 5.129 5.218 1,507,322 -0.02(-0.44%)
Apr 20, 2021 5.332 5.348 5.210 5.241 311,441 -0.08(-1.44%)
Apr 19, 2021 5.363 5.371 5.287 5.317 377,315 -0.05(-1.00%)
Apr 16, 2021 5.516 5.585 5.363 5.371 331,260 -0.11(-2.10%)
Apr 15, 2021 5.409 5.532 5.409 5.486 251,017 +0.05(+0.85%)
Apr 14, 2021 5.440 5.455 5.379 5.440 272,769 +0.05(+0.99%)
Apr 13, 2021 5.326 5.394 5.303 5.387 285,026 +0.06(+1.14%)
Apr 12, 2021 5.326 5.394 5.310 5.326 277,598 -0.05(-0.99%)
Apr 09, 2021 5.425 5.425 5.303 5.379 252,100 -0.05(-0.84%)
Apr 08, 2021 5.463 5.478 5.425 5.425 153,075 -0.05(-0.97%)
Apr 07, 2021 5.447 5.508 5.447 5.478 186,567 +0.03(+0.56%)
Apr 06, 2021 5.485 5.516 5.440 5.447 269,178 -0.08(-1.38%)
Apr 05, 2021 5.447 5.645 5.402 5.523 364,486 +0.17(+3.27%)
Apr 01, 2021 5.250 5.402 5.242 5.348 224,761 +0.08(+1.59%)
Mar 31, 2021 5.234 5.341 5.212 5.265 255,210 +0.02(+0.29%)
Mar 30, 2021 5.196 5.341 5.173 5.250 199,168 +0.02(+0.44%)
Mar 29, 2021 5.173 5.250 5.173 5.227 221,220 +0.02(+0.29%)
Mar 26, 2021 5.250 5.288 5.189 5.212 308,882 -0.05(-1.01%)
Mar 25, 2021 5.181 5.288 5.181 5.265 286,393 +0.05(+1.02%)
Mar 24, 2021 5.196 5.318 5.158 5.212 335,613 +0.05(+1.03%)
Mar 23, 2021 5.333 5.341 5.128 5.158 603,614 -0.17(-3.14%)
Mar 22, 2021 5.402 5.478 5.295 5.326 450,682 -0.11(-1.96%)
Mar 19, 2021 5.569 5.630 5.402 5.432 308,488 -0.17(-2.99%)
Mar 18, 2021 5.744 5.744 5.592 5.600 270,064 -0.18(-3.16%)
Mar 17, 2021 5.950 5.967 5.721 5.782 131,026 -0.08(-1.30%)
Mar 16, 2021 5.934 5.998 5.858 5.858 149,524 -0.10(-1.66%)
Mar 15, 2021 6.139 6.139 5.897 5.957 122,334 -0.09(-1.50%)
Mar 12, 2021 5.821 6.146 5.783 6.048 289,293 +0.23(+3.90%)
Mar 11, 2021 5.572 6.010 5.572 5.821 335,037 +0.26(+4.76%)
Mar 10, 2021 5.345 5.723 5.307 5.556 651,446 -0.23(-3.92%)
Mar 09, 2021 5.700 6.010 5.632 5.783 1,079,806 -0.05(-0.91%)
Mar 08, 2021 5.730 5.904 5.730 5.836 435,145 +0.11(+1.98%)
Mar 05, 2021 5.511 5.730 5.435 5.723 203,973 +0.21(+3.84%)
Mar 04, 2021 5.556 5.632 5.315 5.511 770,155 +0.29(+5.65%)
Mar 03, 2021 5.519 5.534 5.103 5.216 1,322,817 -0.34(-6.12%)
Mar 02, 2021 5.844 5.972 5.383 5.556 1,740,372 -0.51(-8.47%)
Mar 01, 2021 6.078 6.123 6.063 6.071 153,439 -0.03(-0.50%)
Feb 26, 2021 6.086 6.154 6.078 6.101 171,433 -0.02(-0.25%)
Feb 25, 2021 6.071 6.116 6.067 6.116 250,489 +0.03(+0.50%)
Feb 24, 2021 6.116 6.123 6.063 6.086 89,928 -0.04(-0.62%)
Feb 23, 2021 6.063 6.131 6.063 6.123 87,178 +0.06(+1.00%)
Feb 22, 2021 6.086 6.116 6.048 6.063 113,512 -0.02(-0.37%)
Feb 19, 2021 6.101 6.146 6.071 6.086 124,342 +0.02(+0.25%)
Feb 18, 2021 6.086 6.086 6.048 6.071 95,251 -0.01(-0.12%)
Feb 17, 2021 6.093 6.093 6.063 6.078 68,597 -0.02(-0.25%)
Feb 16, 2021 6.131 6.131 6.086 6.093 103,599 -0.05(-0.74%)
Feb 12, 2021 6.154 6.161 6.086 6.139 73,679 +0.01(+0.12%)
Feb 11, 2021 6.169 6.169 6.086 6.131 145,805 -0.03(-0.49%)
Feb 10, 2021 6.154 6.172 6.123 6.161 138,863 +0.01(+0.12%)
Feb 09, 2021 6.116 6.199 6.101 6.154 151,316 +0.03(+0.42%)
Feb 08, 2021 6.139 6.215 6.079 6.128 126,682 -0.03(-0.54%)
Feb 05, 2021 6.109 6.229 6.086 6.161 256,333 +0.09(+1.42%)
Feb 04, 2021 6.101 6.109 6.056 6.075 98,218 +0.00(+0.06%)
Feb 03, 2021 6.109 6.124 6.056 6.071 148,133 -0.04(-0.62%)
Feb 02, 2021 6.131 6.146 6.067 6.109 103,148 +0.02(+0.37%)
Feb 01, 2021 6.071 6.131 6.070 6.086 144,192 +0.01(+0.12%)
Jan 29, 2021 6.033 6.086 6.033 6.079 104,742 +0.00(+0.00%)
Jan 28, 2021 6.056 6.079 6.019 6.079 106,586 +0.03(+0.50%)
Jan 27, 2021 6.064 6.086 6.011 6.048 120,258 -0.03(-0.49%)
Jan 26, 2021 6.048 6.079 6.018 6.079 99,453 +0.06(+1.00%)
Jan 25, 2021 6.011 6.079 6.011 6.018 160,259 -0.02(-0.37%)
Jan 22, 2021 6.048 6.053 6.011 6.041 139,213 -0.01(-0.12%)
Jan 21, 2021 6.011 6.048 5.996 6.048 63,830 +0.04(+0.63%)
Jan 20, 2021 6.026 6.041 6.003 6.011 100,221 -0.03(-0.50%)
Jan 19, 2021 6.056 6.056 6.011 6.041 120,900 +0.02(+0.25%)
Jan 15, 2021 6.033 6.048 6.011 6.026 133,889 -0.02(-0.25%)
Jan 14, 2021 6.048 6.048 6.025 6.041 104,693 +0.02(+0.37%)
Jan 13, 2021 5.973 6.048 5.973 6.018 143,692 +0.01(+0.12%)
Jan 12, 2021 5.921 6.026 5.906 6.011 197,291 +0.05(+0.88%)
Jan 11, 2021 5.936 6.011 5.914 5.959 198,020 -0.02(-0.37%)
Jan 08, 2021 5.929 6.019 5.929 5.981 157,627 +0.06(+1.01%)
Jan 07, 2021 5.914 5.974 5.877 5.921 108,729 +0.07(+1.15%)
Jan 06, 2021 5.899 5.974 5.824 5.854 176,548 -0.11(-1.88%)
Jan 05, 2021 5.951 6.003 5.899 5.966 99,991 +0.00(+0.00%)
Jan 04, 2021 6.048 6.062 5.878 5.966 151,982 -0.10(-1.60%)
Dec 31, 2020 6.063 6.063 6.063 163,141 +0.01(+0.25%)
Dec 30, 2020 5.981 6.108 5.936 6.048 163,141 +0.04(+0.75%)
Dec 29, 2020 6.011 6.011 5.921 6.003 198,381 +0.00(+0.00%)
Dec 28, 2020 5.966 6.011 5.951 6.003 117,202 +0.05(+0.88%)
Dec 24, 2020 5.951 5.951 5.921 5.951 52,631 +0.06(+1.01%)
Dec 23, 2020 5.951 5.981 5.877 5.891 93,091 -0.07(-1.25%)
Dec 22, 2020 5.944 5.984 5.914 5.966 88,555 +0.02(+0.38%)
Dec 21, 2020 5.936 5.990 5.914 5.944 161,584 -0.02(-0.38%)
Dec 18, 2020 5.899 5.981 5.824 5.966 260,480 +0.09(+1.52%)
Dec 17, 2020 5.929 5.929 5.824 5.877 124,362 -0.05(-0.88%)
Dec 16, 2020 5.899 5.951 5.854 5.929 119,783 +0.10(+1.66%)
Dec 15, 2020 5.779 5.899 5.779 5.832 142,420 +0.05(+0.90%)
Dec 14, 2020 5.832 5.854 5.750 5.779 106,909 -0.08(-1.40%)
Dec 11, 2020 5.914 5.936 5.824 5.862 115,307 -0.08(-1.38%)
Dec 10, 2020 5.884 5.965 5.854 5.944 128,374 +0.01(+0.13%)
Dec 09, 2020 5.929 5.936 5.866 5.936 134,494 +0.04(+0.76%)
Dec 08, 2020 5.780 5.936 5.780 5.892 145,682 +0.12(+2.06%)
Dec 07, 2020 5.788 5.788 5.733 5.773 96,157 +0.04(+0.78%)
Dec 04, 2020 5.862 5.899 5.654 5.728 428,554 -0.14(-2.40%)
Dec 03, 2020 5.818 5.921 5.810 5.869 137,696 +0.06(+1.02%)
Dec 02, 2020 5.743 5.825 5.714 5.810 174,185 +0.04(+0.77%)
Dec 01, 2020 5.699 5.773 5.691 5.766 147,932 +0.07(+1.17%)
Nov 30, 2020 5.654 5.699 5.654 5.699 100,911 +0.02(+0.39%)
Nov 27, 2020 5.677 5.688 5.654 5.677 36,925 +0.00(+0.00%)
Nov 25, 2020 5.662 5.684 5.662 5.677 108,620 -0.02(-0.39%)
Nov 24, 2020 5.669 5.704 5.647 5.699 175,673 +0.03(+0.52%)
Nov 23, 2020 5.684 5.699 5.639 5.669 143,398 +0.04(+0.79%)
Nov 20, 2020 5.728 5.728 5.625 5.625 169,265 -0.07(-1.30%)
Nov 19, 2020 5.602 5.699 5.602 5.699 185,596 +0.10(+1.72%)
Nov 18, 2020 5.728 5.742 5.602 5.602 300,983 -0.16(-2.71%)
Nov 17, 2020 5.699 5.780 5.699 5.758 77,688 +0.04(+0.78%)
Nov 16, 2020 5.691 5.773 5.677 5.714 164,490 +0.04(+0.65%)
Nov 13, 2020 5.677 5.780 5.647 5.677 119,132 +0.03(+0.53%)
Nov 12, 2020 5.751 5.773 5.647 5.647 122,019 -0.09(-1.55%)
Nov 11, 2020 5.743 5.787 5.714 5.736 128,491 +0.02(+0.39%)
Nov 10, 2020 5.647 5.729 5.603 5.714 124,825 +0.06(+1.04%)
Nov 09, 2020 5.662 5.706 5.647 5.655 159,563 +0.00(+0.00%)
Nov 06, 2020 5.647 5.677 5.603 5.655 62,935 +0.02(+0.39%)
Nov 05, 2020 5.618 5.647 5.581 5.633 102,579 +0.02(+0.39%)
Nov 04, 2020 5.625 5.670 5.603 5.611 107,857 +0.03(+0.53%)
Nov 03, 2020 5.566 5.640 5.566 5.581 51,090 +0.01(+0.26%)
Nov 02, 2020 5.566 5.603 5.529 5.566 207,121 -0.05(-0.92%)
Oct 30, 2020 5.625 5.633 5.581 5.618 67,547 -0.05(-0.91%)
Oct 29, 2020 5.633 5.677 5.581 5.670 69,317 +0.00(+0.00%)
Oct 28, 2020 5.581 5.692 5.581 5.670 93,245 -0.01(-0.13%)
Oct 27, 2020 5.647 5.677 5.633 5.677 41,876 +0.01(+0.13%)
Oct 26, 2020 5.603 5.677 5.574 5.670 156,559 +0.07(+1.18%)
Oct 23, 2020 5.699 5.714 5.574 5.603 121,802 -0.08(-1.43%)
Oct 22, 2020 5.640 5.706 5.640 5.684 105,936 +0.01(+0.26%)
Oct 21, 2020 5.677 5.706 5.649 5.670 64,933 +0.03(+0.52%)
Oct 20, 2020 5.574 5.714 5.529 5.640 204,394 +0.07(+1.32%)
Oct 19, 2020 5.721 5.721 5.529 5.566 264,116 -0.14(-2.45%)
Oct 16, 2020 5.736 5.736 5.640 5.706 225,700 +0.07(+1.31%)
Oct 15, 2020 5.588 5.647 5.588 5.633 106,723 +0.00(+0.00%)
Oct 14, 2020 5.581 5.633 5.574 5.633 106,657 +0.05(+0.92%)
Oct 13, 2020 5.618 5.624 5.581 5.581 94,294 -0.04(-0.65%)
Oct 12, 2020 5.574 5.662 5.574 5.618 110,914 +0.05(+0.92%)
Oct 09, 2020 5.611 5.669 5.530 5.567 206,288 -0.03(-0.52%)
Oct 08, 2020 5.567 5.625 5.567 5.596 70,895 +0.04(+0.66%)
Oct 07, 2020 5.574 5.618 5.530 5.559 149,446 -0.01(-0.13%)
Oct 06, 2020 5.603 5.653 5.567 5.567 110,342 -0.03(-0.52%)
Oct 05, 2020 5.655 5.669 5.567 5.596 83,154 -0.03(-0.52%)
Oct 02, 2020 5.530 5.655 5.508 5.625 138,436 -0.04(-0.65%)
Oct 01, 2020 5.581 5.677 5.574 5.662 80,955 +0.12(+2.25%)
Sep 30, 2020 5.559 5.676 5.537 5.537 116,492 -0.01(-0.26%)
Sep 29, 2020 5.669 5.750 5.537 5.552 91,113 -0.12(-2.19%)
Sep 28, 2020 5.633 5.713 5.633 5.677 128,792 +0.04(+0.78%)
Sep 25, 2020 5.603 5.706 5.552 5.633 131,336 +0.03(+0.58%)
Sep 24, 2020 5.501 5.633 5.494 5.600 94,036 +0.05(+0.87%)
Sep 23, 2020 5.647 5.677 5.515 5.552 207,631 -0.04(-0.66%)
Sep 22, 2020 5.508 5.634 5.508 5.589 72,941 +0.08(+1.46%)
Sep 21, 2020 5.559 5.567 5.464 5.508 186,671 -0.09(-1.57%)
Sep 18, 2020 5.501 5.596 5.472 5.596 129,698 +0.07(+1.33%)
Sep 17, 2020 5.596 5.633 5.494 5.523 154,395 -0.18(-3.08%)
Sep 16, 2020 5.611 5.721 5.545 5.699 143,533 +0.17(+3.05%)
Sep 15, 2020 5.567 5.633 5.518 5.530 100,437 -0.02(-0.40%)
Sep 14, 2020 5.618 5.676 5.538 5.552 207,343 -0.04(-0.78%)
Sep 11, 2020 5.581 5.623 5.559 5.596 92,349 +0.01(+0.13%)
Sep 10, 2020 5.610 5.610 5.545 5.588 91,091 +0.01(+0.26%)
Sep 09, 2020 5.530 5.698 5.458 5.574 396,744 +0.08(+1.46%)
Sep 08, 2020 5.508 5.523 5.479 5.494 202,380 -0.03(-0.53%)
Sep 04, 2020 5.552 5.552 5.443 5.523 188,410 +0.07(+1.34%)
Sep 03, 2020 5.647 5.712 5.443 5.450 157,738 -0.17(-2.98%)
Sep 02, 2020 5.530 5.712 5.530 5.618 89,593 +0.07(+1.31%)
Sep 01, 2020 5.458 5.588 5.429 5.545 135,047 +0.07(+1.20%)
Aug 31, 2020 5.538 5.581 5.450 5.479 216,868 -0.09(-1.57%)
Aug 28, 2020 5.639 5.639 5.501 5.567 211,360 -0.07(-1.29%)
Aug 27, 2020 5.690 5.829 5.639 5.639 116,855 -0.07(-1.27%)
Aug 26, 2020 5.690 5.774 5.676 5.712 122,080 -0.04(-0.63%)
Aug 25, 2020 5.800 5.807 5.669 5.749 142,958 +0.03(+0.51%)
Aug 24, 2020 5.661 5.960 5.625 5.719 189,587 +0.06(+1.03%)
Aug 21, 2020 5.639 5.661 5.567 5.661 142,647 +0.00(+0.00%)
Aug 20, 2020 5.632 5.712 5.632 5.661 107,641 +0.04(+0.78%)
Aug 19, 2020 5.501 5.647 5.501 5.618 190,176 +0.11(+1.98%)
Aug 18, 2020 5.465 5.552 5.465 5.508 303,866 -0.10(-1.82%)
Aug 17, 2020 5.719 5.734 5.501 5.610 381,615 -0.16(-2.84%)
Aug 14, 2020 5.858 5.923 5.763 5.774 207,649 -0.11(-1.92%)
Aug 13, 2020 5.894 5.923 5.872 5.887 144,885 -0.01(-0.25%)
Aug 12, 2020 5.959 5.959 5.865 5.901 200,813 -0.06(-1.03%)
Aug 11, 2020 5.937 5.966 5.894 5.963 280,107 +0.08(+1.35%)
Aug 10, 2020 5.822 5.887 5.812 5.883 161,366 +0.08(+1.31%)
Aug 07, 2020 5.822 5.836 5.800 5.807 152,517 -0.01(-0.25%)
Aug 06, 2020 5.786 5.843 5.749 5.822 185,939 +0.09(+1.64%)
Aug 05, 2020 5.786 5.822 5.699 5.728 323,811 -0.06(-1.00%)
Aug 04, 2020 5.554 5.815 5.496 5.786 452,329 +0.23(+4.17%)
Aug 03, 2020 5.453 5.605 5.453 5.554 117,695 +0.07(+1.32%)
Jul 31, 2020 5.511 5.511 5.467 5.482 65,818 -0.03(-0.52%)
Jul 30, 2020 5.482 5.525 5.467 5.511 64,590 -0.01(-0.13%)
Jul 29, 2020 5.532 5.542 5.482 5.518 52,854 -0.01(-0.13%)
Jul 28, 2020 5.525 5.605 5.525 5.525 81,719 -0.03(-0.52%)
Jul 27, 2020 5.496 5.569 5.482 5.554 105,610 +0.05(+0.99%)
Jul 24, 2020 5.496 5.525 5.431 5.500 116,150 +0.02(+0.33%)
Jul 23, 2020 5.424 5.482 5.400 5.482 110,303 +0.07(+1.34%)
Jul 22, 2020 5.417 5.424 5.381 5.410 87,534 -0.01(-0.13%)
Jul 21, 2020 5.410 5.424 5.402 5.417 67,984 +0.01(+0.27%)
Jul 20, 2020 5.402 5.460 5.395 5.402 111,756 -0.06(-1.06%)
Jul 17, 2020 5.388 5.460 5.388 5.460 96,377 +0.03(+0.57%)
Jul 16, 2020 5.388 5.446 5.366 5.429 90,858 +0.00(+0.08%)
Jul 15, 2020 5.388 5.453 5.326 5.425 207,561 +0.11(+2.04%)
Jul 14, 2020 5.352 5.352 5.273 5.316 156,563 +0.04(+0.68%)
Jul 13, 2020 5.424 5.424 5.254 5.280 126,934 -0.13(-2.39%)
Jul 10, 2020 5.295 5.410 5.295 5.410 75,305 +0.11(+2.03%)
Jul 09, 2020 5.295 5.323 5.280 5.302 98,453 -0.06(-1.07%)
Jul 08, 2020 5.302 5.388 5.244 5.359 110,715 -0.01(-0.27%)
Jul 07, 2020 5.194 5.381 5.194 5.374 136,692 +0.15(+2.89%)
Jul 06, 2020 5.280 5.280 5.180 5.223 136,196 +0.01(+0.28%)
Jul 02, 2020 5.244 5.280 5.208 5.208 97,019 +0.02(+0.42%)
Jul 01, 2020 5.180 5.237 5.145 5.187 83,957 +0.01(+0.28%)
Jun 30, 2020 5.208 5.252 5.137 5.173 123,937 -0.04(-0.69%)
Jun 29, 2020 5.158 5.302 5.158 5.208 115,900 +0.01(+0.14%)
Jun 26, 2020 5.287 5.316 5.109 5.201 295,096 -0.11(-2.16%)
Jun 25, 2020 5.252 5.352 5.252 5.316 127,771 +0.01(+0.27%)
Jun 24, 2020 5.316 5.345 5.280 5.302 241,877 -0.02(-0.40%)
Jun 23, 2020 5.352 5.453 5.323 5.323 193,985 -0.01(-0.13%)
Jun 22, 2020 5.316 5.374 5.282 5.331 104,732 -0.01(-0.27%)
Jun 19, 2020 5.388 5.388 5.287 5.345 92,287 +0.02(+0.41%)
Jun 18, 2020 5.295 5.352 5.295 5.323 91,063 -0.01(-0.13%)
Jun 17, 2020 5.402 5.453 5.331 5.331 221,636 -0.06(-1.13%)
Jun 16, 2020 5.374 5.488 5.287 5.392 139,469 +0.05(+1.01%)
Jun 15, 2020 5.367 5.431 5.280 5.338 201,521 -0.06(-1.20%)
Jun 12, 2020 5.245 5.524 5.233 5.402 376,367 +0.23(+4.41%)
Jun 11, 2020 5.195 5.260 5.074 5.174 261,595 -0.19(-3.59%)
Jun 10, 2020 5.260 5.509 5.197 5.367 250,909 +0.11(+2.04%)
Jun 09, 2020 5.188 5.295 5.110 5.260 420,424 +0.03(+0.55%)
Jun 08, 2020 5.160 5.388 5.160 5.231 273,817 +0.09(+1.66%)
Jun 05, 2020 5.395 5.509 5.088 5.146 481,879 -0.21(-3.87%)
Jun 04, 2020 5.388 5.500 5.352 5.352 127,344 -0.06(-1.06%)
Jun 03, 2020 5.381 5.531 5.381 5.410 268,298 +0.04(+0.66%)
Jun 02, 2020 5.146 5.488 5.088 5.374 367,031 +0.27(+5.31%)
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.