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, 2018 3.539 3.557 3.536 3.545 221,042 +0.01(+0.17%)
Jul 30, 2018 3.515 3.551 3.515 3.539 298,835 +0.03(+0.87%)
Jul 27, 2018 3.539 3.588 3.506 3.509 248,983 -0.03(-0.86%)
Jul 26, 2018 3.527 3.542 3.521 3.539 273,118 +0.01(+0.35%)
Jul 25, 2018 3.527 3.539 3.521 3.527 332,180 -0.01(-0.34%)
Jul 24, 2018 3.557 3.569 3.521 3.539 339,427 -0.01(-0.17%)
Jul 23, 2018 3.551 3.561 3.545 3.545 217,082 -0.01(-0.34%)
Jul 20, 2018 3.588 3.588 3.545 3.557 170,364 -0.02(-0.51%)
Jul 19, 2018 3.557 3.575 3.533 3.575 131,573 +0.02(+0.51%)
Jul 18, 2018 3.575 3.575 3.551 3.557 201,046 -0.01(-0.34%)
Jul 17, 2018 3.594 3.594 3.563 3.569 196,497 -0.01(-0.17%)
Jul 16, 2018 3.588 3.600 3.569 3.575 305,514 -0.02(-0.68%)
Jul 13, 2018 3.600 3.606 3.588 3.600 233,289 +0.02(+0.51%)
Jul 12, 2018 3.588 3.588 3.576 3.582 174,740 +0.00(+0.00%)
Jul 11, 2018 3.600 3.607 3.576 3.582 397,810 +0.00(+0.00%)
Jul 10, 2018 3.588 3.588 3.558 3.582 353,344 +0.02(+0.51%)
Jul 09, 2018 3.630 3.636 3.558 3.564 518,277 -0.07(-1.83%)
Jul 06, 2018 3.630 3.636 3.618 3.630 279,380 +0.00(+0.00%)
Jul 05, 2018 3.612 3.630 3.594 3.630 309,078 +0.02(+0.50%)
Jul 03, 2018 3.612 3.612 3.612 0 +0.03(+0.84%)
Jul 02, 2018 3.564 3.588 3.552 3.582 313,147 +0.03(+0.85%)
Jun 29, 2018 3.564 3.564 3.539 3.552 155,300 +0.01(+0.17%)
Jun 28, 2018 3.558 3.558 3.527 3.546 157,537 -0.01(-0.17%)
Jun 27, 2018 3.527 3.564 3.527 3.552 188,039 +0.01(+0.34%)
Jun 26, 2018 3.546 3.546 3.527 3.539 103,461 +0.01(+0.17%)
Jun 25, 2018 3.521 3.533 3.515 3.533 170,010 +0.01(+0.34%)
Jun 22, 2018 3.509 3.521 3.485 3.521 253,713 +0.02(+0.69%)
Jun 21, 2018 3.479 3.503 3.479 3.497 175,249 +0.00(+0.00%)
Jun 20, 2018 3.485 3.500 3.455 3.497 355,346 +0.03(+0.87%)
Jun 19, 2018 3.443 3.479 3.437 3.467 172,732 +0.01(+0.17%)
Jun 18, 2018 3.467 3.491 3.455 3.461 279,854 -0.02(-0.52%)
Jun 15, 2018 3.497 3.497 3.479 193,051 -0.02(-0.52%)
Jun 14, 2018 3.509 3.509 3.479 3.497 155,441 +0.00(+0.00%)
Jun 13, 2018 3.479 3.497 3.473 3.497 360,452 +0.02(+0.69%)
Jun 12, 2018 3.455 3.470 3.455 3.473 158,696 +0.02(+0.52%)
Jun 11, 2018 3.467 3.479 3.455 3.455 217,601 -0.01(-0.34%)
Jun 08, 2018 3.461 3.467 3.443 3.467 295,246 +0.01(+0.35%)
Jun 07, 2018 3.455 3.467 3.449 3.455 252,051 +0.01(+0.17%)
Jun 06, 2018 3.479 3.443 3.449 439,545 -0.02(-0.69%)
Jun 05, 2018 3.485 3.497 3.473 3.473 367,576 -0.01(-0.17%)
Jun 04, 2018 3.491 3.491 3.467 3.479 305,663 +0.01(+0.17%)
Jun 01, 2018 3.509 3.509 3.467 3.473 379,273 -0.02(-0.51%)
May 31, 2018 3.509 3.514 3.467 3.491 332,302 -0.01(-0.34%)
May 30, 2018 3.497 3.511 3.479 3.503 422,139 +0.01(+0.34%)
May 29, 2018 3.485 3.503 3.479 3.491 344,295 +0.01(+0.34%)
May 25, 2018 3.479 3.479 3.479 0 -0.01(-0.17%)
May 24, 2018 3.461 3.491 3.461 3.485 512,738 +0.03(+0.87%)
May 23, 2018 3.438 3.485 3.420 3.455 1,193,970 +0.02(+0.52%)
May 22, 2018 3.402 3.443 3.396 3.438 1,679,492 +0.03(+0.88%)
May 21, 2018 3.449 3.467 3.396 3.408 631,350 -0.03(-0.87%)
May 18, 2018 3.473 3.485 3.432 3.438 483,414 -0.02(-0.69%)
May 17, 2018 3.491 3.491 3.455 3.461 267,783 -0.02(-0.69%)
May 16, 2018 3.449 3.515 3.449 3.485 569,924 +0.05(+1.57%)
May 15, 2018 3.485 3.503 3.414 3.432 494,576 -0.07(-1.88%)
May 14, 2018 3.574 3.574 3.485 3.497 475,055 -0.09(-2.64%)
May 11, 2018 3.580 3.592 3.557 3.592 350,414 +0.04(+1.00%)
May 10, 2018 3.539 3.557 3.510 3.557 296,951 +0.03(+0.84%)
May 09, 2018 3.557 3.557 3.521 3.527 399,605 -0.03(-0.83%)
May 08, 2018 3.598 3.598 3.534 3.557 317,521 -0.04(-1.15%)
May 07, 2018 3.568 3.616 3.568 3.598 189,623 +0.04(+0.98%)
May 04, 2018 3.562 3.568 3.545 3.563 177,726 +0.02(+0.51%)
May 03, 2018 3.497 3.551 3.488 3.545 240,426 +0.05(+1.36%)
May 02, 2018 3.491 3.503 3.485 3.497 134,857 +0.01(+0.17%)
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.