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, 2017 3.915 3.915 3.888 3.904 80,776 +0.01(+0.27%)
Jul 28, 2017 3.899 3.915 3.882 3.893 78,275 -0.02(-0.41%)
Jul 27, 2017 3.893 3.915 3.888 3.909 59,157 +0.02(+0.41%)
Jul 26, 2017 3.899 3.915 3.888 3.893 144,748 +0.01(+0.14%)
Jul 25, 2017 3.893 3.899 3.865 3.888 169,343 +0.01(+0.21%)
Jul 24, 2017 3.893 3.899 3.865 3.879 148,236 -0.01(-0.21%)
Jul 21, 2017 3.888 3.910 3.871 3.888 136,970 +0.01(+0.29%)
Jul 20, 2017 3.860 3.888 3.860 3.877 97,478 +0.01(+0.29%)
Jul 19, 2017 3.860 3.877 3.849 3.865 91,700 +0.01(+0.30%)
Jul 18, 2017 3.854 3.877 3.849 3.854 180,541 -0.01(-0.16%)
Jul 17, 2017 3.860 3.882 3.843 3.860 82,377 -0.00(-0.00%)
Jul 14, 2017 3.877 3.877 3.849 3.860 46,664 +0.01(+0.14%)
Jul 13, 2017 3.865 3.865 3.843 3.854 91,430 -0.00(-0.13%)
Jul 12, 2017 3.854 3.882 3.832 3.859 155,591 +0.00(+0.13%)
Jul 11, 2017 3.865 3.871 3.849 3.854 66,176 -0.02(-0.57%)
Jul 10, 2017 3.849 3.882 3.845 3.876 82,146 +0.02(+0.61%)
Jul 07, 2017 3.849 3.865 3.843 3.853 84,134 -0.00(-0.04%)
Jul 06, 2017 3.832 3.865 3.832 3.854 99,549 +0.01(+0.29%)
Jul 05, 2017 3.843 3.850 3.827 3.843 176,518 -0.02(-0.43%)
Jul 03, 2017 3.871 3.871 3.849 3.860 53,815 +0.01(+0.29%)
Jun 30, 2017 3.827 3.860 3.816 3.849 84,674 +0.03(+0.87%)
Jun 29, 2017 3.832 3.843 3.805 3.816 61,481 -0.04(-1.00%)
Jun 28, 2017 3.838 3.865 3.821 3.854 211,252 +0.02(+0.58%)
Jun 27, 2017 3.805 3.854 3.804 3.832 185,908 +0.02(+0.53%)
Jun 26, 2017 3.827 3.842 3.799 3.812 146,653 -0.01(-0.24%)
Jun 23, 2017 3.821 3.854 3.810 3.821 98,368 +0.02(+0.43%)
Jun 22, 2017 3.799 3.860 3.788 3.805 95,153 +0.00(+0.00%)
Jun 21, 2017 3.794 3.843 3.794 3.805 67,955 +0.01(+0.15%)
Jun 20, 2017 3.799 3.816 3.794 3.799 131,501 -0.01(-0.14%)
Jun 19, 2017 3.788 3.820 3.783 3.805 119,414 +0.03(+0.88%)
Jun 16, 2017 3.788 3.798 3.761 3.772 143,845 -0.02(-0.58%)
Jun 15, 2017 3.788 3.805 3.788 3.794 119,776 +0.01(+0.15%)
Jun 14, 2017 3.805 3.805 3.784 3.788 100,004 +0.00(+0.00%)
Jun 13, 2017 3.810 3.810 3.772 3.788 130,629 -0.03(-0.72%)
Jun 12, 2017 3.827 3.832 3.798 3.816 158,063 -0.01(-0.16%)
Jun 09, 2017 3.805 3.832 3.805 3.822 122,769 +0.02(+0.45%)
Jun 08, 2017 3.805 3.805 3.794 3.805 111,343 -0.01(-0.29%)
Jun 07, 2017 3.788 3.827 3.788 3.816 158,711 +0.03(+0.87%)
Jun 06, 2017 3.777 3.799 3.777 3.783 65,187 -0.01(-0.14%)
Jun 05, 2017 3.799 3.810 3.784 3.788 139,648 +0.01(+0.29%)
Jun 02, 2017 3.788 3.805 3.758 3.777 159,508 +0.00(+0.00%)
Jun 01, 2017 3.772 3.788 3.739 3.777 235,965 -0.01(-0.14%)
May 31, 2017 3.766 3.788 3.766 3.783 65,533 +0.01(+0.15%)
May 30, 2017 3.723 3.777 3.723 3.777 145,387 +0.05(+1.47%)
May 26, 2017 3.739 3.750 3.723 3.723 88,204 -0.02(-0.58%)
May 25, 2017 3.777 3.785 3.716 3.744 163,479 -0.01(-0.29%)
May 24, 2017 3.755 3.774 3.744 3.755 125,356 +0.00(+0.00%)
May 23, 2017 3.733 3.755 3.723 3.755 211,324 +0.03(+0.90%)
May 22, 2017 3.701 3.733 3.701 3.722 118,509 +0.02(+0.58%)
May 19, 2017 3.701 3.717 3.668 3.701 94,446 -0.03(-0.88%)
May 18, 2017 3.673 3.733 3.668 3.733 89,791 +0.07(+1.79%)
May 17, 2017 3.712 3.714 3.668 3.668 149,921 -0.04(-1.03%)
May 16, 2017 3.728 3.738 3.706 3.706 112,799 -0.03(-0.73%)
May 15, 2017 3.701 3.733 3.695 3.733 86,038 +0.04(+1.11%)
May 12, 2017 3.772 3.772 3.673 3.692 87,797 -0.02(-0.66%)
May 11, 2017 3.750 3.755 3.712 3.717 136,918 -0.02(-0.60%)
May 10, 2017 3.712 3.750 3.712 3.740 105,161 +0.03(+0.75%)
May 09, 2017 3.728 3.728 3.701 3.712 105,058 -0.02(-0.44%)
May 08, 2017 3.668 3.744 3.663 3.728 146,892 +0.07(+1.78%)
May 05, 2017 3.641 3.668 3.641 3.663 98,663 +0.01(+0.30%)
May 04, 2017 3.646 3.652 3.636 3.652 144,927 +0.00(+0.00%)
May 03, 2017 3.641 3.652 3.636 3.652 108,214 +0.01(+0.30%)
May 02, 2017 3.641 3.646 3.641 3.641 152,644 -0.01(-0.15%)
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.