Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gabelli Utility Trust (The) (NY: GUT )

5.950 -0.050 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 31, 2022 5.999 5.999 5.916 5.949 163,540 -0.04(-0.70%)
May 27, 2022 5.966 5.999 5.920 5.991 96,092 +0.07(+1.13%)
May 26, 2022 5.882 5.943 5.876 5.924 118,521 +0.04(+0.71%)
May 25, 2022 5.874 5.891 5.824 5.882 132,065 +0.06(+1.00%)
May 24, 2022 5.916 5.916 5.824 5.824 263,021 -0.06(-0.99%)
May 23, 2022 5.907 5.907 5.841 5.882 142,494 +0.04(+0.71%)
May 20, 2022 5.874 5.882 5.803 5.841 175,462 +0.02(+0.29%)
May 19, 2022 5.832 5.863 5.824 5.824 82,818 -0.01(-0.14%)
May 18, 2022 5.857 5.916 5.832 5.832 132,328 -0.05(-0.85%)
May 17, 2022 5.899 5.899 5.862 5.882 118,299 +0.04(+0.71%)
May 16, 2022 5.857 5.857 5.816 5.841 210,120 -0.01(-0.21%)
May 13, 2022 5.816 5.924 5.816 5.853 155,519 +0.04(+0.64%)
May 12, 2022 5.841 5.874 5.791 5.816 173,088 -0.02(-0.42%)
May 11, 2022 5.907 5.923 5.808 5.841 165,500 -0.08(-1.40%)
May 10, 2022 5.923 5.948 5.808 5.923 172,794 +0.05(+0.84%)
May 09, 2022 5.849 5.907 5.799 5.874 135,953 +0.01(+0.14%)
May 06, 2022 5.791 5.905 5.791 5.865 187,637 +0.07(+1.14%)
May 05, 2022 5.907 5.907 5.783 5.799 206,031 -0.11(-1.82%)
May 04, 2022 5.890 5.911 5.791 5.907 196,149 +0.02(+0.28%)
May 03, 2022 5.857 5.915 5.832 5.890 175,102 +0.07(+1.28%)
May 02, 2022 5.874 5.923 5.791 5.816 269,947 +0.01(+0.21%)
Apr 29, 2022 5.923 5.923 5.774 5.803 362,513 -0.06(-1.06%)
Apr 28, 2022 5.874 6.031 5.841 5.865 499,918 +0.04(+0.71%)
Apr 27, 2022 5.626 5.832 5.617 5.824 860,355 +0.14(+2.47%)
Apr 26, 2022 5.849 5.857 5.683 5.683 601,469 -0.17(-2.97%)
Apr 25, 2022 5.832 5.915 5.791 5.857 175,979 +0.02(+0.28%)
Apr 22, 2022 5.956 5.956 5.824 5.841 211,694 -0.15(-2.49%)
Apr 21, 2022 5.816 6.064 5.708 5.990 232,088 +0.19(+3.28%)
Apr 20, 2022 5.758 5.799 5.675 5.799 326,091 +0.08(+1.45%)
Apr 19, 2022 5.774 5.799 5.708 5.717 468,216 -0.07(-1.14%)
Apr 18, 2022 5.808 5.870 5.725 5.783 393,951 -0.06(-0.99%)
Apr 14, 2022 5.874 5.906 5.824 5.841 271,126 -0.04(-0.70%)
Apr 13, 2022 5.923 5.965 5.841 5.882 345,200 -0.06(-0.97%)
Apr 12, 2022 5.956 5.997 5.932 5.940 153,334 -0.02(-0.41%)
Apr 11, 2022 5.956 5.981 5.923 5.965 120,920 +0.00(+0.00%)
Apr 08, 2022 5.973 6.060 5.956 5.965 179,209 -0.01(-0.14%)
Apr 07, 2022 5.973 6.038 5.882 5.973 149,646 +0.09(+1.54%)
Apr 06, 2022 5.932 6.154 5.850 5.882 250,793 -0.06(-0.97%)
Apr 05, 2022 5.932 6.022 5.882 5.940 82,686 +0.01(+0.14%)
Apr 04, 2022 5.932 6.121 5.923 5.932 198,820 +0.01(+0.14%)
Apr 01, 2022 5.841 5.956 5.784 5.923 300,427 +0.06(+0.98%)
Mar 31, 2022 5.858 5.940 5.841 5.866 285,646 +0.00(+0.00%)
Mar 30, 2022 5.923 5.996 5.858 5.866 260,862 -0.07(-1.11%)
Mar 29, 2022 6.030 6.038 5.923 5.932 287,352 -0.11(-1.77%)
Mar 28, 2022 6.137 6.162 6.030 6.038 160,356 -0.10(-1.58%)
Mar 25, 2022 6.096 6.203 6.088 6.135 135,882 +0.05(+0.78%)
Mar 24, 2022 6.104 6.162 6.006 6.088 225,931 +0.13(+2.21%)
Mar 23, 2022 5.956 5.997 5.891 5.956 165,691 -0.02(-0.41%)
Mar 22, 2022 6.112 6.112 5.948 5.981 221,741 -0.13(-2.15%)
Mar 21, 2022 6.104 6.186 6.096 6.112 191,868 +0.01(+0.13%)
Mar 18, 2022 5.989 6.154 5.973 6.104 159,496 +0.15(+2.48%)
Mar 17, 2022 5.710 6.038 5.700 5.956 296,230 +0.29(+5.07%)
Mar 16, 2022 5.726 5.771 5.628 5.669 321,534 -0.02(-0.43%)
Mar 15, 2022 5.816 5.873 5.547 5.693 675,157 -0.11(-1.83%)
Mar 14, 2022 5.873 6.036 5.799 5.799 346,332 -0.07(-1.25%)
Mar 11, 2022 6.158 6.158 5.799 5.873 476,028 -0.30(-4.89%)
Mar 10, 2022 6.313 6.370 6.175 6.175 176,300 -0.13(-2.07%)
Mar 09, 2022 6.379 6.444 6.273 6.305 867,540 -0.27(-4.09%)
Mar 08, 2022 6.640 6.640 6.542 6.574 232,002 +0.01(+0.12%)
Mar 07, 2022 6.566 6.621 6.563 6.566 746,770 +0.00(+0.00%)
Mar 04, 2022 6.558 6.607 6.550 6.566 141,431 +0.00(+0.00%)
Mar 03, 2022 6.583 6.623 6.558 6.566 597,093 +0.00(+0.00%)
Mar 02, 2022 6.509 6.607 6.509 6.566 305,085 +0.04(+0.62%)
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.