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

Gabelli Utility Trust (The) (NY: GUT )

5.950 -0.050 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 28, 2004 2.625 2.657 2.623 2.640 47,087 +0.03(+1.11%)
May 27, 2004 2.625 2.640 2.605 2.611 67,861 -0.01(-0.55%)
May 26, 2004 2.631 2.643 2.608 2.625 123,258 -0.02(-0.76%)
May 25, 2004 2.628 2.669 2.628 2.646 303,991 +0.03(+1.22%)
May 24, 2004 2.576 2.623 2.571 2.614 144,378 +0.07(+2.61%)
May 21, 2004 2.545 2.599 2.542 2.547 97,637 +0.00(+0.11%)
May 20, 2004 2.550 2.556 2.539 2.545 82,749 +0.02(+0.80%)
May 19, 2004 2.507 2.553 2.507 2.524 118,757 -0.01(-0.23%)
May 18, 2004 2.527 2.550 2.519 2.530 69,246 +0.01(+0.34%)
May 17, 2004 2.524 2.542 2.513 2.521 126,720 -0.03(-1.13%)
May 14, 2004 2.484 2.556 2.484 2.550 117,718 +0.04(+1.49%)
May 13, 2004 2.443 2.527 2.441 2.513 102,138 +0.06(+2.35%)
May 12, 2004 2.443 2.469 2.435 2.455 161,343 +0.01(+0.59%)
May 11, 2004 2.484 2.498 2.412 2.441 158,920 +0.03(+1.44%)
May 10, 2004 2.469 2.469 2.403 2.406 150,956 -0.06(-2.57%)
May 07, 2004 2.576 2.576 2.467 2.469 140,916 -0.11(-4.15%)
May 06, 2004 2.646 2.646 2.571 2.576 149,225 -0.06(-2.19%)
May 05, 2004 2.623 2.657 2.599 2.634 138,146 +0.03(+1.11%)
May 04, 2004 2.608 2.657 2.594 2.605 146,109 +0.01(+0.22%)
May 03, 2004 2.545 2.599 2.542 2.599 123,950 +0.08(+3.33%)
Apr 30, 2004 2.498 2.542 2.461 2.516 112,178 +0.00(+0.12%)
Apr 29, 2004 2.550 2.585 2.487 2.513 208,085 -0.03(-1.02%)
Apr 28, 2004 2.498 2.576 2.498 2.539 129,836 +0.05(+1.85%)
Apr 27, 2004 2.412 2.495 2.412 2.493 163,767 +0.08(+3.35%)
Apr 26, 2004 2.487 2.495 2.311 2.412 505,151 -0.10(-4.13%)
Apr 23, 2004 2.568 2.579 2.516 2.516 102,830 -0.07(-2.68%)
Apr 22, 2004 2.599 2.599 2.547 2.585 187,657 -0.01(-0.56%)
Apr 21, 2004 2.657 2.657 2.591 2.599 157,189 -0.07(-2.49%)
Apr 20, 2004 2.692 2.701 2.617 2.666 187,311 -0.01(-0.43%)
Apr 19, 2004 2.657 2.706 2.637 2.677 150,264 +0.01(+0.43%)
Apr 16, 2004 2.675 2.729 2.643 2.666 108,716 -0.01(-0.43%)
Apr 15, 2004 2.646 2.686 2.625 2.677 247,209 +0.00(+0.11%)
Apr 14, 2004 2.776 2.776 2.669 2.675 303,644 -0.07(-2.63%)
Apr 13, 2004 2.784 2.802 2.747 2.747 96,944 -0.05(-1.86%)
Apr 12, 2004 2.796 2.816 2.764 2.799 92,443 +0.02(+0.62%)
Apr 08, 2004 2.776 2.793 2.773 2.781 62,321 -0.00(-0.10%)
Apr 07, 2004 2.761 2.799 2.761 2.784 133,645 +0.00(+0.10%)
Apr 06, 2004 2.761 2.810 2.758 2.781 142,301 +0.01(+0.31%)
Apr 05, 2004 2.802 2.839 2.773 2.773 145,070 -0.04(-1.54%)
Apr 02, 2004 2.799 2.830 2.773 2.816 98,329 +0.03(+1.04%)
Apr 01, 2004 2.813 2.845 2.787 2.787 166,191 -0.03(-1.03%)
Mar 31, 2004 2.822 2.868 2.816 2.816 119,796 -0.01(-0.51%)
Mar 30, 2004 2.851 2.859 2.810 2.830 117,372 -0.01(-0.51%)
Mar 29, 2004 2.839 2.862 2.802 2.845 107,677 +0.01(+0.31%)
Mar 26, 2004 2.825 2.865 2.819 2.836 108,716 +0.01(+0.41%)
Mar 25, 2004 2.802 2.825 2.790 2.825 137,107 +0.02(+0.82%)
Mar 24, 2004 2.802 2.807 2.758 2.802 136,761 +0.00(+0.00%)
Mar 23, 2004 2.773 2.816 2.758 2.802 158,573 +0.03(+1.04%)
Mar 22, 2004 2.813 2.813 2.747 2.773 283,909 -0.01(-0.42%)
Mar 19, 2004 2.816 2.828 2.784 2.784 136,415 -0.03(-1.23%)
Mar 18, 2004 2.767 2.830 2.767 2.819 118,064 +0.05(+1.67%)
Mar 17, 2004 2.778 2.793 2.761 2.773 104,908 -0.01(-0.21%)
Mar 16, 2004 2.755 2.793 2.744 2.778 180,732 +0.02(+0.84%)
Mar 15, 2004 2.752 2.758 2.727 2.755 178,655 -0.02(-0.63%)
Mar 12, 2004 2.778 2.778 2.747 2.773 120,834 -0.00(-0.10%)
Mar 11, 2004 2.744 2.784 2.741 2.776 169,653 +0.03(+1.26%)
Mar 10, 2004 2.773 2.799 2.741 2.741 201,852 -0.02(-0.73%)
Mar 09, 2004 2.825 2.825 2.761 2.761 245,478 -0.07(-2.45%)
Mar 08, 2004 2.839 2.871 2.810 2.830 150,610 +0.00(+0.00%)
Mar 05, 2004 2.787 2.859 2.773 2.830 103,869 +0.03(+1.14%)
Mar 04, 2004 2.787 2.813 2.758 2.799 183,848 +0.00(+0.00%)
Mar 03, 2004 2.839 2.856 2.776 2.799 242,361 -0.04(-1.42%)
Mar 02, 2004 2.781 2.842 2.778 2.839 270,060 +0.06(+2.08%)
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.