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, 2020 5.511 5.511 5.468 5.482 65,814 -0.03(-0.52%)
Jul 30, 2020 5.482 5.526 5.468 5.511 64,586 -0.01(-0.13%)
Jul 29, 2020 5.533 5.542 5.482 5.518 52,850 -0.01(-0.13%)
Jul 28, 2020 5.526 5.605 5.526 5.526 81,713 -0.03(-0.52%)
Jul 27, 2020 5.497 5.569 5.482 5.555 105,603 +0.05(+0.99%)
Jul 24, 2020 5.497 5.526 5.432 5.500 116,143 +0.02(+0.33%)
Jul 23, 2020 5.424 5.482 5.400 5.482 110,296 +0.07(+1.34%)
Jul 22, 2020 5.417 5.424 5.381 5.410 87,529 -0.01(-0.13%)
Jul 21, 2020 5.410 5.424 5.403 5.417 67,979 +0.01(+0.27%)
Jul 20, 2020 5.403 5.460 5.395 5.403 111,749 -0.06(-1.06%)
Jul 17, 2020 5.388 5.460 5.388 5.460 96,371 +0.03(+0.57%)
Jul 16, 2020 5.388 5.446 5.366 5.429 90,853 +0.00(+0.08%)
Jul 15, 2020 5.388 5.453 5.326 5.425 207,548 +0.11(+2.04%)
Jul 14, 2020 5.352 5.352 5.273 5.317 156,554 +0.04(+0.68%)
Jul 13, 2020 5.424 5.424 5.254 5.281 126,926 -0.13(-2.39%)
Jul 10, 2020 5.295 5.410 5.295 5.410 75,300 +0.11(+2.03%)
Jul 09, 2020 5.295 5.324 5.281 5.302 98,447 -0.06(-1.07%)
Jul 08, 2020 5.302 5.388 5.245 5.360 110,708 -0.01(-0.27%)
Jul 07, 2020 5.194 5.381 5.194 5.374 136,683 +0.15(+2.89%)
Jul 06, 2020 5.281 5.281 5.180 5.223 136,188 +0.01(+0.28%)
Jul 02, 2020 5.245 5.281 5.209 5.209 97,013 +0.02(+0.42%)
Jul 01, 2020 5.180 5.238 5.146 5.187 83,952 +0.01(+0.28%)
Jun 30, 2020 5.209 5.252 5.137 5.173 123,929 -0.04(-0.69%)
Jun 29, 2020 5.159 5.302 5.159 5.209 115,893 +0.01(+0.14%)
Jun 26, 2020 5.288 5.317 5.110 5.202 295,077 -0.11(-2.16%)
Jun 25, 2020 5.252 5.352 5.252 5.317 127,763 +0.01(+0.27%)
Jun 24, 2020 5.317 5.345 5.281 5.302 241,862 -0.02(-0.40%)
Jun 23, 2020 5.352 5.453 5.324 5.324 193,973 -0.01(-0.13%)
Jun 22, 2020 5.317 5.374 5.282 5.331 104,726 -0.01(-0.27%)
Jun 19, 2020 5.388 5.388 5.288 5.345 92,281 +0.02(+0.40%)
Jun 18, 2020 5.295 5.352 5.295 5.324 91,057 -0.01(-0.13%)
Jun 17, 2020 5.403 5.453 5.331 5.331 221,622 -0.06(-1.13%)
Jun 16, 2020 5.374 5.488 5.288 5.392 139,460 +0.05(+1.01%)
Jun 15, 2020 5.367 5.432 5.281 5.338 201,508 -0.06(-1.20%)
Jun 12, 2020 5.246 5.524 5.234 5.403 376,343 +0.23(+4.41%)
Jun 11, 2020 5.196 5.260 5.074 5.174 261,578 -0.19(-3.59%)
Jun 10, 2020 5.260 5.510 5.198 5.367 250,893 +0.11(+2.04%)
Jun 09, 2020 5.189 5.296 5.110 5.260 420,398 +0.03(+0.55%)
Jun 08, 2020 5.160 5.388 5.160 5.231 273,800 +0.09(+1.66%)
Jun 05, 2020 5.396 5.510 5.089 5.146 481,848 -0.21(-3.87%)
Jun 04, 2020 5.388 5.500 5.353 5.353 127,336 -0.06(-1.06%)
Jun 03, 2020 5.381 5.531 5.381 5.410 268,281 +0.04(+0.66%)
Jun 02, 2020 5.146 5.488 5.089 5.374 367,008 +0.27(+5.31%)
Jun 01, 2020 5.010 5.174 4.985 5.103 135,193 +0.14(+2.88%)
May 29, 2020 5.017 5.032 4.932 4.960 94,436 -0.02(-0.43%)
May 28, 2020 4.925 5.032 4.917 4.982 120,477 +0.01(+0.29%)
May 27, 2020 4.953 4.996 4.910 4.967 143,132 +0.04(+0.87%)
May 26, 2020 4.939 4.975 4.911 4.925 127,624 +0.07(+1.47%)
May 22, 2020 4.889 4.929 4.832 4.853 119,936 -0.07(-1.45%)
May 21, 2020 4.910 4.960 4.875 4.925 111,020 +0.06(+1.32%)
May 20, 2020 4.925 4.925 4.860 4.860 74,975 +0.01(+0.15%)
May 19, 2020 4.910 4.927 4.846 4.853 132,995 +0.01(+0.29%)
May 18, 2020 4.782 4.925 4.782 4.839 180,873 +0.06(+1.19%)
May 15, 2020 4.832 4.856 4.700 4.782 165,333 -0.06(-1.18%)
May 14, 2020 4.746 4.925 4.739 4.839 123,155 -0.01(-0.15%)
May 13, 2020 4.853 4.853 4.725 4.846 109,763 +0.03(+0.59%)
May 12, 2020 4.945 4.980 4.818 4.818 138,432 -0.09(-1.88%)
May 11, 2020 4.839 4.924 4.789 4.910 128,515 +0.08(+1.61%)
May 08, 2020 4.839 4.917 4.789 4.832 111,368 +0.06(+1.34%)
May 07, 2020 4.860 4.860 4.747 4.768 112,114 -0.01(-0.30%)
May 06, 2020 4.782 4.895 4.747 4.782 44,588 +0.04(+0.75%)
May 05, 2020 4.725 4.934 4.711 4.747 122,695 +0.11(+2.29%)
May 04, 2020 4.619 4.704 4.605 4.640 154,114 -0.11(-2.38%)
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.