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 (%)
Jul 31, 2002 2.415 2.507 2.415 2.469 80,325 +0.05(+2.03%)
Jul 30, 2002 2.412 2.438 2.391 2.420 189,388 +0.02(+0.72%)
Jul 29, 2002 2.397 2.455 2.357 2.403 174,846 +0.02(+0.85%)
Jul 26, 2002 2.319 2.397 2.319 2.383 107,331 +0.08(+3.38%)
Jul 25, 2002 2.311 2.368 2.282 2.305 190,427 +0.02(+1.01%)
Jul 24, 2002 2.311 2.311 2.253 2.282 302,260 -0.04(-1.74%)
Jul 23, 2002 2.368 2.400 2.319 2.322 2,804,474 -0.05(-1.95%)
Jul 22, 2002 2.360 2.423 2.319 2.368 259,327 -0.01(-0.36%)
Jul 19, 2002 2.469 2.498 2.374 2.377 148,879 -0.04(-1.79%)
Jul 17, 2002 2.386 2.484 2.383 2.420 255,518 +0.02(+0.72%)
Jul 12, 2002 2.441 2.443 2.383 2.403 218,125 -0.04(-1.54%)
Jul 11, 2002 2.469 2.521 2.383 2.441 269,021 -0.03(-1.17%)
Jul 10, 2002 2.498 2.542 2.455 2.469 338,960 -0.01(-0.58%)
Jul 09, 2002 2.455 2.484 2.455 2.484 308,492 +0.03(+1.18%)
Jul 08, 2002 2.478 2.478 2.455 2.455 401,628 -0.03(-1.05%)
Jul 05, 2002 2.455 2.484 2.443 2.481 111,140 +0.02(+0.70%)
Jul 04, 2002 2.556 2.556 2.464 2.464 271,445 +0.00(+0.00%)
Jul 03, 2002 2.556 2.556 2.464 2.464 271,445 -0.11(-4.16%)
Jul 02, 2002 2.614 2.614 2.542 2.571 185,233 -0.03(-1.11%)
Jul 01, 2002 2.542 2.620 2.519 2.599 150,264 +0.08(+3.09%)
Jun 28, 2002 2.498 2.521 2.495 2.521 154,419 +0.03(+1.28%)
Jun 27, 2002 2.524 2.533 2.469 2.490 126,028 -0.03(-1.37%)
Jun 26, 2002 2.556 2.571 2.513 2.524 352,809 -0.05(-1.91%)
Jun 25, 2002 2.588 2.588 2.550 2.573 255,864 +0.00(+0.11%)
Jun 21, 2002 2.542 2.550 2.536 2.571 291,873 +0.03(+1.14%)
Jun 20, 2002 2.519 2.542 2.501 2.542 477,106 +0.01(+0.46%)
Jun 19, 2002 2.536 2.582 2.487 2.530 458,756 -0.01(-0.23%)
Jun 18, 2002 2.513 2.565 2.493 2.536 398,858 +0.03(+1.04%)
Jun 17, 2002 2.469 2.524 2.458 2.510 289,449 +0.06(+2.48%)
Jun 14, 2002 2.455 2.469 2.412 2.449 345,538 +0.05(+2.17%)
Jun 12, 2002 2.426 2.426 2.397 2.397 267,983 +0.00(+0.00%)
Jun 11, 2002 2.363 2.397 2.360 2.397 235,783 +0.03(+1.22%)
Jun 10, 2002 2.377 2.377 2.351 2.368 231,628 -0.01(-0.36%)
Jun 07, 2002 2.345 2.380 2.345 2.377 131,567 +0.02(+0.73%)
Jun 06, 2002 2.345 2.371 2.345 2.360 203,930 +0.01(+0.25%)
Jun 05, 2002 2.394 2.394 2.342 2.354 121,873 -0.06(-2.63%)
May 31, 2002 2.397 2.426 2.397 2.417 296,027 +0.04(+1.58%)
May 28, 2002 2.406 2.406 2.371 2.380 189,388 -0.02(-0.96%)
May 27, 2002 2.426 2.429 2.403 2.403 166,537 +0.00(+0.00%)
May 24, 2002 2.426 2.429 2.403 2.403 166,537 -0.03(-1.07%)
May 23, 2002 2.493 2.493 2.426 2.429 205,315 -0.06(-2.55%)
May 22, 2002 2.495 2.495 2.484 2.493 124,989 -0.00(-0.12%)
May 21, 2002 2.568 2.568 2.487 2.495 134,684 -0.06(-2.48%)
May 20, 2002 2.646 2.649 2.556 2.559 9,209,755 -0.29(-10.14%)
May 17, 2002 2.880 2.880 2.833 2.848 237,168 -0.03(-1.10%)
May 16, 2002 2.891 2.891 2.877 2.880 163,074 -0.01(-0.40%)
May 15, 2002 2.877 2.903 2.874 2.891 175,885 +0.01(+0.50%)
May 14, 2002 2.865 2.888 2.865 2.877 106,639 -0.00(-0.10%)
May 13, 2002 2.903 2.903 2.880 2.880 54,358 -0.03(-1.09%)
May 10, 2002 2.929 2.946 2.877 2.911 61,975 -0.01(-0.49%)
May 09, 2002 2.877 2.934 2.874 2.926 82,749 +0.04(+1.50%)
May 08, 2002 2.874 2.903 2.865 2.882 41,547 -0.02(-0.70%)
May 07, 2002 2.897 2.917 2.888 2.903 52,280 -0.01(-0.20%)
May 06, 2002 2.917 2.929 2.891 2.908 52,973 +0.02(+0.70%)
May 03, 2002 2.917 2.932 2.888 2.888 50,896 -0.04(-1.38%)
May 02, 2002 2.856 2.960 2.825 2.929 159,266 +0.07(+2.53%)
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.