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, 2015 2.832 2.851 2.832 2.841 54,115 +0.02(+0.82%)
Jul 30, 2015 2.823 2.837 2.813 2.818 120,321 +0.00(+0.00%)
Jul 29, 2015 2.795 2.818 2.795 2.818 151,283 +0.02(+0.82%)
Jul 28, 2015 2.809 2.818 2.791 2.795 186,485 -0.02(-0.65%)
Jul 27, 2015 2.809 2.837 2.809 2.814 155,266 -0.03(-0.97%)
Jul 24, 2015 2.837 2.846 2.814 2.841 195,302 +0.03(+0.93%)
Jul 23, 2015 2.828 2.828 2.809 2.815 197,632 -0.04(-1.27%)
Jul 22, 2015 2.869 2.869 2.851 2.852 105,644 -0.01(-0.45%)
Jul 21, 2015 2.910 2.924 2.855 2.864 209,052 -0.06(-1.89%)
Jul 20, 2015 2.966 2.969 2.915 2.920 123,763 -0.06(-1.85%)
Jul 17, 2015 2.975 2.989 2.961 2.975 163,946 -0.01(-0.31%)
Jul 16, 2015 2.933 2.984 2.933 2.984 130,515 +0.04(+1.41%)
Jul 15, 2015 2.887 2.956 2.878 2.943 240,948 +0.06(+2.07%)
Jul 14, 2015 2.865 2.887 2.865 2.883 215,582 +0.01(+0.32%)
Jul 13, 2015 2.851 2.878 2.851 2.874 153,616 +0.02(+0.64%)
Jul 10, 2015 2.837 2.869 2.837 2.855 209,123 +0.02(+0.62%)
Jul 09, 2015 2.851 2.856 2.828 2.838 134,353 -0.00(-0.13%)
Jul 08, 2015 2.837 2.860 2.837 2.842 141,061 -0.01(-0.32%)
Jul 07, 2015 2.828 2.860 2.810 2.851 420,080 +0.02(+0.81%)
Jul 06, 2015 2.760 2.837 2.746 2.828 299,339 +0.00(+0.00%)
Jul 02, 2015 2.792 2.828 2.828 2.828 318,761 +0.05(+1.64%)
Jul 01, 2015 2.746 2.792 2.746 2.782 328,036 +0.04(+1.33%)
Jun 30, 2015 2.714 2.764 2.709 2.746 463,139 +0.04(+1.35%)
Jun 29, 2015 2.737 2.769 2.687 2.709 914,175 -0.08(-2.94%)
Jun 26, 2015 2.837 2.855 2.782 2.792 622,184 -0.06(-2.24%)
Jun 25, 2015 2.983 2.983 2.846 2.855 571,992 -0.11(-3.84%)
Jun 24, 2015 2.965 2.988 2.965 2.969 333,442 -0.02(-0.61%)
Jun 23, 2015 3.038 3.047 2.974 2.988 491,630 -0.05(-1.65%)
Jun 22, 2015 3.079 3.111 3.033 3.038 395,825 -0.06(-2.06%)
Jun 19, 2015 3.147 3.147 3.102 3.102 115,451 -0.05(-1.45%)
Jun 18, 2015 3.125 3.152 3.120 3.147 113,728 +0.04(+1.32%)
Jun 17, 2015 3.111 3.125 3.102 3.106 122,725 -0.00(-0.15%)
Jun 16, 2015 3.143 3.147 3.106 3.111 148,294 -0.03(-0.87%)
Jun 15, 2015 3.147 3.161 3.129 3.138 188,323 -0.02(-0.58%)
Jun 12, 2015 3.170 3.170 3.134 3.156 171,692 -0.01(-0.29%)
Jun 11, 2015 3.215 3.220 3.161 3.166 291,268 -0.05(-1.69%)
Jun 10, 2015 3.170 3.220 3.170 3.220 106,931 +0.05(+1.57%)
Jun 09, 2015 3.184 3.190 3.170 3.170 187,251 -0.01(-0.43%)
Jun 08, 2015 3.179 3.188 3.175 3.184 76,572 +0.01(+0.43%)
Jun 05, 2015 3.170 3.206 3.170 3.170 214,781 -0.03(-0.85%)
Jun 04, 2015 3.188 3.197 3.175 3.197 165,669 +0.02(+0.57%)
Jun 03, 2015 3.197 3.197 3.175 3.179 204,854 -0.02(-0.49%)
Jun 02, 2015 3.197 3.202 3.179 3.195 162,087 -0.00(-0.08%)
Jun 01, 2015 3.188 3.215 3.188 3.197 144,144 +0.01(+0.16%)
May 29, 2015 3.184 3.197 3.184 3.192 91,951 +0.01(+0.22%)
May 28, 2015 3.206 3.206 3.184 3.185 106,966 -0.01(-0.38%)
May 27, 2015 3.188 3.215 3.188 3.197 136,376 +0.00(+0.00%)
May 26, 2015 3.224 3.229 3.197 3.197 138,538 -0.02(-0.70%)
May 22, 2015 3.229 3.220 3.220 3.220 175,323 -0.02(-0.70%)
May 21, 2015 3.220 3.243 3.206 3.243 148,002 +0.02(+0.72%)
May 20, 2015 3.211 3.220 3.211 3.220 66,651 -0.00(-0.01%)
May 19, 2015 3.202 3.234 3.202 3.220 116,678 +0.01(+0.28%)
May 18, 2015 3.220 3.220 3.193 3.211 104,842 +0.00(+0.00%)
May 15, 2015 3.175 3.220 3.175 3.211 112,184 +0.03(+1.00%)
May 14, 2015 3.202 3.220 3.175 3.179 252,630 -0.02(-0.57%)
May 13, 2015 3.188 3.206 3.175 3.197 280,514 +0.00(+0.00%)
May 12, 2015 3.184 3.197 3.175 3.197 185,290 +0.00(+0.14%)
May 11, 2015 3.184 3.214 3.184 3.193 98,846 +0.00(+0.00%)
May 08, 2015 3.197 3.238 3.188 3.193 211,633 -0.01(-0.42%)
May 07, 2015 3.206 3.214 3.193 3.206 134,864 +0.00(+0.14%)
May 06, 2015 3.220 3.229 3.166 3.202 221,677 -0.01(-0.42%)
May 05, 2015 3.247 3.247 3.215 3.215 226,518 -0.04(-1.11%)
May 04, 2015 3.242 3.260 3.242 3.251 113,336 +0.01(+0.42%)
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.