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, 2009 2.002 2.011 1.964 1.999 151,438 -0.02(-1.14%)
Jul 30, 2009 1.990 2.022 1.990 2.022 75,540 +0.02(+0.86%)
Jul 29, 2009 2.010 2.022 1.984 2.004 173,049 -0.02(-0.86%)
Jul 28, 2009 2.007 2.022 2.007 2.022 132,786 +0.01(+0.72%)
Jul 27, 2009 2.002 2.019 1.999 2.007 222,824 +0.01(+0.72%)
Jul 24, 2009 1.964 1.993 1.950 1.993 1,973 +0.03(+1.47%)
Jul 23, 2009 1.926 1.973 1.926 1.964 129,802 +0.03(+1.80%)
Jul 22, 2009 1.935 1.970 1.921 1.929 147,816 -0.01(-0.31%)
Jul 21, 2009 1.921 1.967 1.921 1.935 143,402 +0.02(+1.22%)
Jul 20, 2009 1.935 1.971 1.912 1.912 167,022 -0.02(-1.19%)
Jul 17, 2009 1.981 1.993 1.912 1.935 351,310 -0.07(-3.60%)
Jul 16, 2009 2.022 2.036 1.976 2.007 163,151 -0.01(-0.29%)
Jul 15, 2009 1.987 2.056 1.964 2.013 170,581 +0.03(+1.41%)
Jul 14, 2009 1.993 1.993 1.961 1.985 156,714 -0.01(-0.39%)
Jul 13, 2009 1.957 1.993 1.952 1.993 168,486 +0.03(+1.77%)
Jul 10, 2009 1.950 1.973 1.950 1.958 71,746 -0.01(-0.44%)
Jul 09, 2009 2.004 2.004 1.935 1.967 178,464 +0.03(+1.64%)
Jul 08, 2009 1.993 1.994 1.935 1.935 126,277 -0.02(-1.03%)
Jul 07, 2009 1.935 1.999 1.915 1.955 138,281 -0.03(-1.60%)
Jul 06, 2009 1.938 2.042 1.915 1.987 125,044 -0.05(-2.41%)
Jul 02, 2009 2.016 2.036 2.007 2.036 129,473 +0.02(+1.00%)
Jul 01, 2009 2.022 2.048 2.007 2.016 124,816 -0.01(-0.29%)
Jun 30, 2009 2.016 2.022 1.976 2.022 122,171 +0.01(+0.43%)
Jun 29, 2009 1.999 2.013 1.973 2.013 80,263 +0.03(+1.32%)
Jun 26, 2009 1.993 1.999 1.964 1.987 84,272 -0.01(-0.30%)
Jun 25, 2009 1.982 1.993 1.969 1.993 83,943 +0.01(+0.29%)
Jun 24, 2009 1.970 1.987 1.957 1.987 102,775 +0.07(+3.46%)
Jun 23, 2009 1.987 1.988 1.921 1.921 89,795 -0.07(-3.48%)
Jun 22, 2009 1.950 1.993 1.950 1.990 99,382 +0.03(+1.62%)
Jun 19, 2009 2.013 2.013 1.955 1.958 129,185 -0.03(-1.60%)
Jun 18, 2009 2.007 2.022 1.955 1.990 221,823 +0.01(+0.61%)
Jun 17, 2009 1.970 2.022 1.944 1.978 175,753 +0.02(+0.96%)
Jun 16, 2009 1.921 1.961 1.915 1.959 75,239 +0.04(+2.15%)
Jun 15, 2009 1.912 1.958 1.912 1.918 143,336 -0.04(-2.07%)
Jun 12, 2009 1.984 1.984 1.932 1.958 87,042 -0.02(-0.88%)
Jun 11, 2009 1.967 2.004 1.938 1.976 188,969 -0.02(-1.01%)
Jun 10, 2009 1.990 1.996 1.935 1.996 142,249 +0.02(+0.80%)
Jun 09, 2009 1.981 2.007 1.958 1.980 107,553 -0.02(-1.08%)
Jun 08, 2009 1.964 2.016 1.955 2.002 211,488 +0.01(+0.29%)
Jun 05, 2009 2.016 2.022 1.950 1.996 106,646 +0.02(+1.14%)
Jun 04, 2009 1.935 2.022 1.906 1.973 211,059 +0.04(+1.97%)
Jun 03, 2009 1.924 1.950 1.877 1.935 179,088 +0.04(+2.13%)
Jun 02, 2009 1.915 1.935 1.895 1.895 140,770 -0.02(-1.09%)
Jun 01, 2009 1.906 1.944 1.877 1.915 167,288 +0.02(+1.25%)
May 29, 2009 1.886 1.944 1.848 1.892 142,893 -0.03(-1.50%)
May 28, 2009 1.950 1.970 1.857 1.921 234,454 +0.02(+1.22%)
May 27, 2009 1.825 1.909 1.820 1.898 137,654 +0.05(+2.82%)
May 26, 2009 1.811 1.846 1.785 1.846 176,900 +0.03(+1.43%)
May 22, 2009 1.857 1.935 1.811 1.820 232,906 -0.03(-1.72%)
May 21, 2009 1.834 1.872 1.821 1.851 114,983 +0.01(+0.63%)
May 20, 2009 1.840 1.843 1.811 1.840 130,252 +0.02(+1.11%)
May 19, 2009 1.805 1.831 1.785 1.820 165,322 +0.01(+0.80%)
May 18, 2009 1.805 1.805 1.770 1.805 132,793 -0.00(-0.00%)
May 15, 2009 1.808 1.840 1.805 1.805 133,385 +0.00(+0.00%)
May 14, 2009 1.811 1.841 1.788 1.805 100,154 +0.02(+1.13%)
May 13, 2009 1.846 1.846 1.773 1.785 119,089 -0.05(-2.83%)
May 12, 2009 1.958 2.051 1.808 1.837 181,736 -0.09(-4.50%)
May 11, 2009 1.782 1.924 1.770 1.924 142,605 +0.11(+5.88%)
May 08, 2009 1.791 1.877 1.759 1.817 316,202 +0.07(+3.97%)
May 07, 2009 1.791 1.814 1.736 1.747 123,507 -0.04(-2.26%)
May 06, 2009 1.820 1.822 1.779 1.788 97,654 -0.00(-0.16%)
May 05, 2009 1.779 1.791 1.753 1.791 102,159 +0.04(+2.19%)
May 04, 2009 1.736 1.779 1.736 1.752 153,802 +0.03(+1.63%)
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.