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 29, 2016 3.491 3.501 3.425 3.451 174,162 -0.04(-1.16%)
Jul 28, 2016 3.471 3.496 3.466 3.491 67,229 -0.00(-0.00%)
Jul 27, 2016 3.481 3.501 3.480 3.491 30,718 +0.01(+0.15%)
Jul 26, 2016 3.476 3.496 3.476 3.486 72,688 +0.00(+0.00%)
Jul 25, 2016 3.471 3.506 3.471 3.486 101,294 -0.01(-0.29%)
Jul 22, 2016 3.496 3.506 3.466 3.496 117,836 +0.01(+0.15%)
Jul 21, 2016 3.481 3.491 3.466 3.491 76,793 +0.02(+0.58%)
Jul 20, 2016 3.461 3.496 3.436 3.471 146,491 +0.04(+1.03%)
Jul 19, 2016 3.451 3.461 3.425 3.435 96,671 -0.03(-0.88%)
Jul 18, 2016 3.481 3.496 3.461 3.466 100,527 +0.01(+0.15%)
Jul 15, 2016 3.466 3.491 3.451 3.461 67,274 -0.01(-0.15%)
Jul 14, 2016 3.466 3.496 3.405 3.466 125,486 -0.00(-0.03%)
Jul 13, 2016 3.451 3.491 3.369 3.467 133,211 +0.01(+0.32%)
Jul 12, 2016 3.441 3.461 3.425 3.456 144,685 +0.03(+0.88%)
Jul 11, 2016 3.430 3.521 3.405 3.425 191,032 +0.00(+0.04%)
Jul 08, 2016 3.385 3.370 3.380 3.424 221,291 +0.05(+1.60%)
Jul 07, 2016 3.506 3.520 3.330 3.370 298,067 -0.14(-3.88%)
Jul 06, 2016 3.491 3.546 3.456 3.506 311,174 -0.01(-0.29%)
Jul 05, 2016 3.491 3.516 3.443 3.516 160,411 +0.03(+0.87%)
Jul 01, 2016 3.451 3.486 3.486 3.486 186,007 +0.04(+1.02%)
Jun 30, 2016 3.385 3.461 3.355 3.451 249,117 +0.07(+2.09%)
Jun 29, 2016 3.325 3.380 3.315 3.380 145,014 +0.08(+2.29%)
Jun 28, 2016 3.305 3.315 3.294 3.305 123,739 +0.01(+0.31%)
Jun 27, 2016 3.310 3.335 3.294 3.294 161,125 -0.03(-0.76%)
Jun 24, 2016 3.289 3.335 3.254 3.320 183,220 +0.00(+0.00%)
Jun 23, 2016 3.335 3.340 3.315 3.320 126,201 -0.01(-0.30%)
Jun 22, 2016 3.315 3.335 3.312 3.330 94,270 +0.03(+0.84%)
Jun 21, 2016 3.325 3.325 3.294 3.302 169,820 -0.02(-0.53%)
Jun 20, 2016 3.320 3.325 3.310 3.320 104,696 +0.01(+0.30%)
Jun 17, 2016 3.269 3.325 3.262 3.310 100,543 +0.06(+1.70%)
Jun 16, 2016 3.294 3.294 3.249 3.254 142,229 -0.04(-1.07%)
Jun 15, 2016 3.284 3.300 3.259 3.289 150,646 +0.01(+0.15%)
Jun 14, 2016 3.279 3.300 3.274 3.284 97,075 -0.01(-0.31%)
Jun 13, 2016 3.259 3.304 3.249 3.294 93,976 +0.05(+1.54%)
Jun 10, 2016 3.294 3.306 3.244 3.244 239,664 -0.05(-1.52%)
Jun 09, 2016 3.294 3.304 3.289 3.294 98,475 -0.00(-0.15%)
Jun 08, 2016 3.294 3.299 3.284 3.299 132,873 +0.01(+0.30%)
Jun 07, 2016 3.279 3.294 3.274 3.289 160,085 +0.02(+0.46%)
Jun 06, 2016 3.294 3.309 3.274 3.274 141,662 -0.02(-0.61%)
Jun 03, 2016 3.294 3.304 3.275 3.294 96,115 +0.02(+0.76%)
Jun 02, 2016 3.279 3.324 3.269 3.269 233,751 -0.01(-0.30%)
Jun 01, 2016 3.264 3.284 3.259 3.279 86,739 +0.02(+0.46%)
May 31, 2016 3.294 3.294 3.264 3.264 131,530 -0.02(-0.46%)
May 27, 2016 3.309 3.279 3.279 3.279 155,624 -0.02(-0.46%)
May 26, 2016 3.294 3.299 3.269 3.294 106,634 +0.00(+0.00%)
May 25, 2016 3.274 3.304 3.274 3.294 110,497 +0.02(+0.61%)
May 24, 2016 3.279 3.299 3.254 3.274 142,962 +0.02(+0.46%)
May 23, 2016 3.259 3.299 3.241 3.259 101,448 +0.02(+0.62%)
May 20, 2016 3.214 3.255 3.199 3.239 93,402 +0.04(+1.25%)
May 19, 2016 3.199 3.219 3.174 3.199 175,461 -0.01(-0.29%)
May 18, 2016 3.249 3.264 3.187 3.209 272,499 -0.05(-1.56%)
May 17, 2016 3.269 3.294 3.227 3.259 251,642 -0.01(-0.15%)
May 16, 2016 3.249 3.309 3.249 3.265 177,504 +0.02(+0.46%)
May 13, 2016 3.259 3.314 3.249 3.249 93,114 -0.01(-0.46%)
May 12, 2016 3.249 3.324 3.249 3.264 166,606 +0.03(+0.93%)
May 11, 2016 3.249 3.264 3.225 3.234 211,858 -0.01(-0.46%)
May 10, 2016 3.244 3.249 3.225 3.249 128,908 +0.00(+0.00%)
May 09, 2016 3.190 3.249 3.170 3.249 152,910 +0.08(+2.66%)
May 06, 2016 3.180 3.200 3.160 3.165 129,384 -0.00(-0.16%)
May 05, 2016 3.170 3.195 3.160 3.170 154,017 +0.02(+0.54%)
May 04, 2016 3.155 3.160 3.140 3.153 120,436 -0.00(-0.07%)
May 03, 2016 3.140 3.155 3.130 3.155 165,261 +0.01(+0.32%)
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.