Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gabelli Utility Trust (The) (NY: GUT )

5.980 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 14, 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, 2019 4.822 4.895 4.816 4.895 251,626 +0.09(+1.79%)
Jul 30, 2019 4.842 4.869 4.789 4.809 190,030 -0.03(-0.68%)
Jul 29, 2019 4.836 4.842 4.730 4.842 247,091 +0.04(+0.83%)
Jul 26, 2019 4.816 4.855 4.789 4.803 83,446 +0.00(+0.00%)
Jul 25, 2019 4.789 4.875 4.789 4.803 161,438 +0.00(+0.00%)
Jul 24, 2019 4.796 4.816 4.765 4.803 157,640 +0.01(+0.14%)
Jul 23, 2019 4.796 4.803 4.736 4.796 161,373 +0.03(+0.69%)
Jul 22, 2019 4.783 4.796 4.763 4.763 79,088 -0.01(-0.28%)
Jul 19, 2019 4.783 4.796 4.750 4.776 151,321 -0.01(-0.28%)
Jul 18, 2019 4.783 4.803 4.736 4.789 113,270 +0.01(+0.28%)
Jul 17, 2019 4.769 4.783 4.743 4.776 119,176 +0.00(+0.00%)
Jul 16, 2019 4.736 4.783 4.736 4.776 135,134 +0.04(+0.84%)
Jul 15, 2019 4.717 4.756 4.717 4.736 127,998 +0.01(+0.28%)
Jul 12, 2019 4.697 4.756 4.697 4.723 282,836 +0.03(+0.56%)
Jul 11, 2019 4.684 4.743 4.684 4.697 136,612 +0.01(+0.14%)
Jul 10, 2019 4.684 4.750 4.677 4.690 155,898 +0.01(+0.14%)
Jul 09, 2019 4.704 4.710 4.671 4.684 117,619 -0.03(-0.70%)
Jul 08, 2019 4.684 4.717 4.658 4.717 232,678 +0.06(+1.27%)
Jul 05, 2019 4.631 4.664 4.607 4.658 119,954 +0.02(+0.42%)
Jul 03, 2019 4.625 4.658 4.604 4.638 98,794 +0.02(+0.43%)
Jul 02, 2019 4.605 4.638 4.585 4.618 131,908 +0.01(+0.29%)
Jul 01, 2019 4.598 4.631 4.582 4.605 335,756 +0.01(+0.29%)
Jun 28, 2019 4.585 4.598 4.566 4.592 168,057 +0.05(+1.01%)
Jun 27, 2019 4.572 4.585 4.539 4.546 121,388 -0.02(-0.43%)
Jun 26, 2019 4.585 4.585 4.546 4.566 129,839 -0.02(-0.43%)
Jun 25, 2019 4.579 4.595 4.533 4.585 179,033 +0.03(+0.72%)
Jun 24, 2019 4.598 4.598 4.552 4.552 214,372 -0.05(-1.00%)
Jun 21, 2019 4.598 4.612 4.546 4.598 144,615 +0.01(+0.29%)
Jun 20, 2019 4.546 4.598 4.467 4.585 301,461 +0.05(+1.01%)
Jun 19, 2019 4.566 4.566 4.443 4.539 293,226 +0.04(+0.88%)
Jun 18, 2019 4.559 4.566 4.500 4.500 298,356 -0.06(-1.30%)
Jun 17, 2019 4.566 4.585 4.546 4.559 170,747 -0.01(-0.14%)
Jun 14, 2019 4.566 4.598 4.566 4.566 117,975 -0.02(-0.43%)
Jun 13, 2019 4.605 4.631 4.559 4.585 204,024 +0.03(+0.58%)
Jun 12, 2019 4.559 4.598 4.559 4.559 153,421 -0.02(-0.43%)
Jun 11, 2019 4.579 4.605 4.572 4.579 144,956 +0.00(+0.00%)
Jun 10, 2019 4.598 4.604 4.552 4.579 182,229 +0.01(+0.29%)
Jun 07, 2019 4.598 4.611 4.559 4.566 170,955 -0.03(-0.57%)
Jun 06, 2019 4.592 4.605 4.559 4.592 238,537 +0.02(+0.43%)
Jun 05, 2019 4.552 4.579 4.552 4.572 281,059 +0.03(+0.57%)
Jun 04, 2019 4.559 4.559 4.507 4.546 224,909 +0.00(+0.00%)
Jun 03, 2019 4.461 4.552 4.440 4.546 116,425 +0.10(+2.35%)
May 31, 2019 4.455 4.467 4.416 4.442 220,171 -0.01(-0.29%)
May 30, 2019 4.448 4.481 4.442 4.455 172,368 -0.01(-0.15%)
May 29, 2019 4.494 4.500 4.448 4.461 185,313 -0.05(-1.01%)
May 28, 2019 4.559 4.559 4.487 4.507 213,996 -0.04(-0.86%)
May 24, 2019 4.507 4.566 4.507 4.546 223,391 +0.05(+1.01%)
May 23, 2019 4.533 4.552 4.487 4.500 253,390 -0.03(-0.72%)
May 22, 2019 4.539 4.552 4.513 4.533 155,587 -0.03(-0.57%)
May 21, 2019 4.539 4.566 4.513 4.559 184,791 +0.05(+1.01%)
May 20, 2019 4.474 4.552 4.474 4.513 168,255 +0.04(+0.87%)
May 17, 2019 4.468 4.500 4.468 4.474 123,731 -0.01(-0.29%)
May 16, 2019 4.468 4.533 4.468 4.487 273,784 -0.03(-0.72%)
May 15, 2019 4.461 4.533 4.448 4.520 138,700 +0.08(+1.76%)
May 14, 2019 4.442 4.502 4.429 4.442 242,659 +0.03(+0.59%)
May 13, 2019 4.455 4.468 4.416 4.416 202,355 -0.05(-1.02%)
May 10, 2019 4.409 4.468 4.409 4.461 170,665 +0.05(+1.17%)
May 09, 2019 4.377 4.435 4.377 4.409 136,262 +0.01(+0.15%)
May 08, 2019 4.338 4.420 4.338 4.403 165,796 +0.05(+1.19%)
May 07, 2019 4.390 4.396 4.338 4.351 228,039 -0.05(-1.18%)
May 06, 2019 4.442 4.448 4.280 4.403 517,124 -0.08(-1.88%)
May 03, 2019 4.480 4.493 4.461 4.487 118,153 +0.02(+0.43%)
May 02, 2019 4.487 4.506 4.461 4.468 179,057 -0.02(-0.43%)
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.