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 (%)
Jun 30, 2021 6.173 6.196 6.157 6.181 132,516 +0.01(+0.13%)
Jun 29, 2021 6.212 6.212 6.165 6.173 145,405 -0.05(-0.87%)
Jun 28, 2021 6.212 6.227 6.155 6.227 260,074 +0.08(+1.26%)
Jun 25, 2021 6.196 6.196 6.095 6.150 193,955 -0.02(-0.38%)
Jun 24, 2021 6.126 6.212 6.119 6.173 177,055 +0.05(+0.89%)
Jun 23, 2021 6.204 6.212 6.033 6.119 318,580 -0.04(-0.63%)
Jun 22, 2021 6.057 6.157 6.049 6.157 182,945 +0.15(+2.45%)
Jun 21, 2021 5.994 6.018 5.932 6.010 145,217 +0.05(+0.78%)
Jun 18, 2021 5.901 5.963 5.870 5.963 97,588 +0.06(+1.05%)
Jun 17, 2021 5.870 6.002 5.870 5.901 228,534 +0.00(+0.00%)
Jun 16, 2021 5.971 6.072 5.862 5.901 300,513 -0.08(-1.30%)
Jun 15, 2021 6.041 6.064 5.956 5.979 183,519 -0.07(-1.16%)
Jun 14, 2021 6.026 6.083 5.979 6.049 217,418 +0.07(+1.16%)
Jun 11, 2021 5.941 5.995 5.921 5.979 170,882 +0.05(+0.78%)
Jun 10, 2021 5.848 5.941 5.794 5.933 187,317 +0.08(+1.38%)
Jun 09, 2021 5.833 5.879 5.833 5.852 206,468 +0.03(+0.60%)
Jun 08, 2021 5.779 5.833 5.748 5.817 169,263 +0.02(+0.40%)
Jun 07, 2021 5.740 5.802 5.740 5.794 162,615 +0.04(+0.67%)
Jun 04, 2021 5.771 5.771 5.748 5.756 120,266 +0.02(+0.27%)
Jun 03, 2021 5.848 5.864 5.671 5.740 326,915 -0.08(-1.33%)
Jun 02, 2021 5.779 5.856 5.779 5.817 163,120 +0.05(+0.80%)
Jun 01, 2021 5.786 5.786 5.740 5.771 157,141 +0.00(+0.00%)
May 28, 2021 5.709 5.779 5.709 5.771 100,972 +0.05(+0.81%)
May 27, 2021 5.725 5.725 5.702 5.725 100,242 +0.02(+0.27%)
May 26, 2021 5.725 5.732 5.702 5.709 89,278 -0.02(-0.27%)
May 25, 2021 5.709 5.732 5.663 5.725 161,065 +0.02(+0.41%)
May 24, 2021 5.725 5.725 5.678 5.702 137,329 -0.01(-0.14%)
May 21, 2021 5.740 5.740 5.655 5.709 135,997 +0.06(+1.09%)
May 20, 2021 5.725 5.732 5.594 5.648 209,655 -0.03(-0.54%)
May 19, 2021 5.702 5.703 5.632 5.678 99,570 -0.02(-0.27%)
May 18, 2021 5.678 5.717 5.655 5.694 138,206 +0.00(+0.00%)
May 17, 2021 5.709 5.732 5.657 5.694 109,490 -0.03(-0.54%)
May 14, 2021 5.732 5.740 5.678 5.725 120,710 +0.05(+0.95%)
May 13, 2021 5.547 5.732 5.532 5.671 140,489 +0.11(+1.94%)
May 12, 2021 5.586 5.593 5.532 5.563 258,952 -0.02(-0.27%)
May 11, 2021 5.739 5.770 5.555 5.578 344,174 -0.18(-3.06%)
May 10, 2021 5.762 5.808 5.754 5.754 173,082 -0.03(-0.53%)
May 07, 2021 5.823 5.862 5.762 5.785 233,479 -0.02(-0.40%)
May 06, 2021 5.739 5.831 5.731 5.808 223,423 +0.07(+1.20%)
May 05, 2021 5.685 5.739 5.655 5.739 226,015 +0.12(+2.18%)
May 04, 2021 5.593 5.662 5.593 5.616 215,953 -0.02(-0.41%)
May 03, 2021 5.540 5.662 5.540 5.639 340,409 +0.11(+2.08%)
Apr 30, 2021 5.448 5.555 5.448 5.524 275,380 +0.07(+1.26%)
Apr 29, 2021 5.402 5.494 5.379 5.455 211,618 +0.06(+1.14%)
Apr 28, 2021 5.363 5.417 5.348 5.394 215,741 +0.05(+0.86%)
Apr 27, 2021 5.279 5.363 5.279 5.348 318,500 +0.06(+1.16%)
Apr 26, 2021 5.340 5.340 5.272 5.287 386,403 -0.04(-0.72%)
Apr 23, 2021 5.310 5.325 5.233 5.325 335,546 +0.08(+1.46%)
Apr 22, 2021 5.226 5.287 5.226 5.249 343,214 +0.03(+0.59%)
Apr 21, 2021 5.172 5.264 5.130 5.218 1,507,227 -0.02(-0.44%)
Apr 20, 2021 5.333 5.348 5.210 5.241 311,421 -0.08(-1.44%)
Apr 19, 2021 5.363 5.371 5.287 5.318 377,292 -0.05(-1.00%)
Apr 16, 2021 5.517 5.586 5.363 5.371 331,239 -0.11(-2.09%)
Apr 15, 2021 5.409 5.532 5.409 5.486 251,002 +0.05(+0.85%)
Apr 14, 2021 5.440 5.455 5.379 5.440 272,752 +0.05(+0.99%)
Apr 13, 2021 5.326 5.394 5.303 5.387 285,008 +0.06(+1.14%)
Apr 12, 2021 5.326 5.394 5.311 5.326 277,581 -0.05(-0.99%)
Apr 09, 2021 5.425 5.425 5.303 5.379 252,084 -0.05(-0.84%)
Apr 08, 2021 5.463 5.478 5.425 5.425 153,066 -0.05(-0.97%)
Apr 07, 2021 5.448 5.509 5.448 5.478 186,556 +0.03(+0.56%)
Apr 06, 2021 5.486 5.516 5.440 5.448 269,161 -0.08(-1.38%)
Apr 05, 2021 5.448 5.646 5.402 5.524 364,463 +0.17(+3.27%)
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.