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

Gabelli Utility Trust (The) (NY: GUT )

6.020 -0.010 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, May 22, 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 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%)
May 01, 2018 3.479 3.509 3.479 3.491 197,870 +0.00(+0.00%)
Apr 30, 2018 3.485 3.503 3.482 3.491 170,225 +0.01(+0.34%)
Apr 27, 2018 3.479 3.491 3.474 3.479 144,614 +0.00(+0.00%)
Apr 26, 2018 3.485 3.485 3.468 3.479 197,083 +0.02(+0.51%)
Apr 25, 2018 3.497 3.497 3.456 3.462 271,878 -0.04(-1.02%)
Apr 24, 2018 3.485 3.497 3.468 3.497 176,194 +0.04(+1.20%)
Apr 23, 2018 3.491 3.491 3.444 3.456 355,170 +0.01(+0.17%)
Apr 20, 2018 3.456 3.479 3.444 3.450 302,680 +0.02(+0.52%)
Apr 19, 2018 3.557 3.557 3.420 3.432 542,080 -0.11(-3.02%)
Apr 18, 2018 3.557 3.580 3.539 3.539 170,998 -0.02(-0.50%)
Apr 17, 2018 3.574 3.586 3.557 3.557 200,187 -0.02(-0.65%)
Apr 16, 2018 3.604 3.604 3.568 3.580 132,129 +0.01(+0.16%)
Apr 13, 2018 3.574 3.586 3.568 3.574 181,665 +0.02(+0.50%)
Apr 12, 2018 3.592 3.604 3.557 3.557 178,693 -0.02(-0.66%)
Apr 11, 2018 3.586 3.604 3.562 3.580 294,402 -0.01(-0.33%)
Apr 10, 2018 3.609 3.624 3.557 3.592 240,883 -0.04(-1.13%)
Apr 09, 2018 3.639 3.662 3.586 3.633 268,957 +0.03(+0.82%)
Apr 06, 2018 3.645 3.645 3.604 3.604 191,232 -0.05(-1.29%)
Apr 05, 2018 3.656 3.686 3.649 3.651 119,022 -0.02(-0.64%)
Apr 04, 2018 3.651 3.686 3.651 3.674 180,517 -0.02(-0.64%)
Apr 03, 2018 3.674 3.751 3.674 3.698 267,836 +0.06(+1.78%)
Apr 02, 2018 3.627 3.656 3.593 3.633 206,630 -0.03(-0.80%)
Mar 29, 2018 3.662 3.662 3.662 0 +0.10(+2.81%)
Mar 28, 2018 3.627 3.674 3.536 3.562 903,968 -0.28(-7.20%)
Mar 27, 2018 3.898 3.921 3.815 3.839 455,580 -0.03(-0.76%)
Mar 26, 2018 3.803 3.880 3.803 3.868 398,935 +0.04(+1.08%)
Mar 23, 2018 3.850 3.874 3.774 3.827 635,770 +0.05(+1.40%)
Mar 22, 2018 3.715 3.819 3.645 3.774 602,432 +0.06(+1.58%)
Mar 21, 2018 3.562 3.798 3.557 3.715 589,589 +0.07(+1.94%)
Mar 20, 2018 3.939 3.945 3.621 3.645 2,335,797 -0.39(-9.75%)
Mar 19, 2018 4.068 4.086 4.039 4.039 117,395 -0.03(-0.72%)
Mar 16, 2018 4.056 4.068 4.039 4.068 102,275 +0.02(+0.58%)
Mar 15, 2018 4.027 4.062 4.027 4.044 77,375 +0.02(+0.44%)
Mar 14, 2018 4.003 4.044 4.003 4.027 123,455 +0.02(+0.59%)
Mar 13, 2018 4.021 4.021 3.998 4.003 104,894 +0.02(+0.59%)
Mar 12, 2018 3.962 4.044 3.957 3.980 160,143 +0.04(+1.04%)
Mar 09, 2018 3.968 3.968 3.927 3.939 173,576 -0.01(-0.15%)
Mar 08, 2018 3.933 3.951 3.928 3.945 105,679 +0.01(+0.30%)
Mar 07, 2018 3.933 3.933 212,155 -0.03(-0.74%)
Mar 06, 2018 3.974 3.974 3.952 3.962 131,285 +0.01(+0.15%)
Mar 05, 2018 3.962 3.974 3.945 3.957 183,886 +0.02(+0.59%)
Mar 02, 2018 3.962 3.962 3.922 3.933 285,931 -0.03(-0.74%)
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.