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 (%)
Jul 31, 2007 2.752 2.784 2.744 2.744 94,873 -0.01(-0.25%)
Jul 30, 2007 2.801 2.807 2.744 2.750 135,731 -0.01(-0.54%)
Jul 27, 2007 2.758 2.799 2.758 2.765 104,914 -0.02(-0.78%)
Jul 26, 2007 2.827 2.827 2.764 2.787 97,297 -0.05(-1.83%)
Jul 25, 2007 2.845 2.848 2.784 2.839 123,958 +0.00(+0.00%)
Jul 24, 2007 2.839 2.848 2.804 2.839 62,325 +0.01(+0.41%)
Jul 23, 2007 2.845 2.856 2.822 2.827 132,614 -0.01(-0.41%)
Jul 20, 2007 2.842 2.842 2.819 2.839 55,400 -0.00(-0.10%)
Jul 19, 2007 2.793 2.851 2.793 2.842 86,563 +0.05(+1.76%)
Jul 18, 2007 2.755 2.816 2.744 2.793 110,801 +0.04(+1.36%)
Jul 17, 2007 2.749 2.767 2.744 2.755 125,343 -0.01(-0.31%)
Jul 16, 2007 2.784 2.796 2.758 2.764 66,826 -0.01(-0.52%)
Jul 13, 2007 2.790 2.799 2.773 2.778 28,739 +0.00(+0.10%)
Jul 12, 2007 2.778 2.813 2.773 2.775 100,413 -0.00(-0.10%)
Jul 11, 2007 2.816 2.822 2.773 2.778 155,813 -0.04(-1.54%)
Jul 10, 2007 2.842 2.842 2.816 2.822 68,211 +0.00(+0.10%)
Jul 09, 2007 2.775 2.845 2.775 2.819 100,759 +0.05(+1.77%)
Jul 06, 2007 2.836 2.839 2.764 2.770 128,806 -0.03(-1.13%)
Jul 05, 2007 2.827 2.830 2.793 2.801 60,594 -0.01(-0.51%)
Jul 03, 2007 2.775 2.842 2.775 2.816 92,795 +0.05(+1.77%)
Jul 02, 2007 2.773 2.801 2.767 2.767 66,826 -0.03(-0.93%)
Jun 29, 2007 2.761 2.845 2.761 2.793 113,224 +0.01(+0.42%)
Jun 28, 2007 2.752 2.801 2.752 2.781 83,447 +0.03(+1.26%)
Jun 27, 2007 2.773 2.787 2.744 2.747 91,410 -0.04(-1.45%)
Jun 26, 2007 2.787 2.807 2.773 2.787 73,751 +0.00(+0.00%)
Jun 25, 2007 2.764 2.787 2.744 2.787 199,788 +0.01(+0.52%)
Jun 22, 2007 2.738 2.787 2.674 2.773 157,891 +0.03(+0.95%)
Jun 21, 2007 2.839 2.842 2.715 2.747 189,400 -0.05(-1.86%)
Jun 20, 2007 2.868 2.871 2.773 2.799 127,074 -0.07(-2.42%)
Jun 19, 2007 2.807 2.877 2.790 2.868 100,067 +0.04(+1.33%)
Jun 18, 2007 2.819 2.856 2.801 2.830 96,604 +0.01(+0.41%)
Jun 15, 2007 2.700 2.830 2.695 2.819 168,971 +0.12(+4.39%)
Jun 14, 2007 2.773 2.773 2.686 2.700 222,294 -0.04(-1.58%)
Jun 13, 2007 2.773 2.773 2.729 2.744 199,095 -0.03(-1.04%)
Jun 12, 2007 2.784 2.787 2.715 2.773 223,679 -0.01(-0.41%)
Jun 11, 2007 2.813 2.842 2.778 2.784 182,129 -0.06(-2.03%)
Jun 08, 2007 2.822 2.845 2.819 2.842 72,020 +0.02(+0.61%)
Jun 07, 2007 2.865 2.865 2.778 2.825 176,589 -0.03(-1.21%)
Jun 06, 2007 2.862 2.868 2.848 2.859 73,751 -0.00(-0.10%)
Jun 05, 2007 2.879 2.888 2.848 2.862 142,310 -0.01(-0.30%)
Jun 04, 2007 2.865 2.917 2.865 2.871 96,950 +0.00(+0.00%)
Jun 01, 2007 2.874 2.917 2.848 2.871 157,198 -0.01(-0.50%)
May 31, 2007 2.859 2.917 2.859 2.885 71,674 +0.01(+0.40%)
May 30, 2007 2.882 2.902 2.859 2.874 81,023 -0.01(-0.30%)
May 29, 2007 2.859 2.882 2.859 2.882 43,974 +0.02(+0.60%)
May 25, 2007 2.865 2.874 2.845 2.865 113,571 +0.00(+0.00%)
May 24, 2007 2.882 2.911 2.859 2.865 157,198 +0.01(+0.20%)
May 23, 2007 2.902 2.917 2.859 2.859 123,958 -0.02(-0.80%)
May 22, 2007 2.859 2.908 2.859 2.882 184,206 +0.02(+0.81%)
May 21, 2007 2.888 2.911 2.848 2.859 88,294 -0.01(-0.40%)
May 18, 2007 2.874 2.882 2.859 2.871 48,475 +0.03(+0.91%)
May 17, 2007 2.874 2.877 2.842 2.845 107,338 -0.01(-0.51%)
May 16, 2007 2.856 2.897 2.839 2.859 120,842 +0.00(+0.00%)
May 15, 2007 2.882 2.923 2.859 2.859 139,193 -0.01(-0.50%)
May 14, 2007 2.859 2.888 2.833 2.874 123,958 -0.02(-0.70%)
May 11, 2007 2.882 2.894 2.862 2.894 83,793 +0.03(+1.01%)
May 10, 2007 2.853 2.885 2.836 2.865 121,534 -0.02(-0.60%)
May 09, 2007 2.862 2.882 2.859 2.882 118,072 +0.02(+0.71%)
May 08, 2007 2.827 2.882 2.827 2.862 115,648 +0.01(+0.41%)
May 07, 2007 2.816 2.856 2.804 2.851 140,925 +0.03(+1.02%)
May 04, 2007 2.810 2.845 2.801 2.822 100,413 +0.00(+0.10%)
May 03, 2007 2.851 2.851 2.804 2.819 155,467 -0.04(-1.31%)
May 02, 2007 2.845 2.856 2.790 2.856 217,793 +0.04(+1.33%)
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.