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 31, 2019 4.492 4.505 4.452 4.478 218,361 -0.01(-0.29%)
May 30, 2019 4.485 4.518 4.478 4.492 170,951 -0.01(-0.15%)
May 29, 2019 4.531 4.538 4.485 4.498 183,790 -0.05(-1.01%)
May 28, 2019 4.597 4.597 4.524 4.544 212,236 -0.04(-0.86%)
May 24, 2019 4.544 4.603 4.544 4.584 221,554 +0.05(+1.01%)
May 23, 2019 4.571 4.590 4.524 4.538 251,307 -0.03(-0.72%)
May 22, 2019 4.577 4.590 4.551 4.571 154,308 -0.03(-0.57%)
May 21, 2019 4.577 4.603 4.551 4.597 183,271 +0.05(+1.01%)
May 20, 2019 4.511 4.590 4.511 4.551 166,871 +0.04(+0.87%)
May 17, 2019 4.505 4.538 4.505 4.511 122,714 -0.01(-0.29%)
May 16, 2019 4.505 4.571 4.505 4.524 271,532 -0.03(-0.72%)
May 15, 2019 4.498 4.571 4.485 4.557 137,560 +0.08(+1.76%)
May 14, 2019 4.478 4.539 4.465 4.478 240,663 +0.03(+0.59%)
May 13, 2019 4.491 4.505 4.452 4.452 200,691 -0.05(-1.02%)
May 10, 2019 4.446 4.505 4.446 4.498 169,262 +0.05(+1.17%)
May 09, 2019 4.413 4.472 4.413 4.446 135,141 +0.01(+0.15%)
May 08, 2019 4.374 4.457 4.374 4.439 164,432 +0.05(+1.19%)
May 07, 2019 4.426 4.433 4.374 4.387 226,163 -0.05(-1.18%)
May 06, 2019 4.478 4.485 4.315 4.439 512,871 -0.08(-1.88%)
May 03, 2019 4.518 4.530 4.498 4.524 117,181 +0.02(+0.43%)
May 02, 2019 4.524 4.544 4.498 4.505 177,584 -0.02(-0.43%)
May 01, 2019 4.544 4.570 4.518 4.524 289,127 -0.06(-1.28%)
Apr 30, 2019 4.550 4.583 4.544 4.583 106,526 +0.02(+0.43%)
Apr 29, 2019 4.550 4.563 4.537 4.563 113,721 +0.02(+0.43%)
Apr 26, 2019 4.589 4.615 4.537 4.544 288,129 -0.06(-1.28%)
Apr 25, 2019 4.550 4.616 4.524 4.602 305,718 +0.05(+1.00%)
Apr 24, 2019 4.544 4.570 4.535 4.557 174,547 +0.03(+0.58%)
Apr 23, 2019 4.537 4.563 4.511 4.531 210,838 +0.03(+0.58%)
Apr 22, 2019 4.498 4.563 4.498 4.505 151,721 +0.01(+0.15%)
Apr 18, 2019 4.498 4.529 4.498 4.498 130,201 +0.00(+0.00%)
Apr 17, 2019 4.511 4.531 4.498 4.498 132,372 -0.02(-0.43%)
Apr 16, 2019 4.498 4.537 4.498 4.518 195,183 -0.01(-0.29%)
Apr 15, 2019 4.550 4.589 4.531 4.531 177,465 -0.03(-0.72%)
Apr 12, 2019 4.583 4.629 4.524 4.563 149,655 +0.00(+0.00%)
Apr 11, 2019 4.537 4.570 4.528 4.563 163,213 +0.04(+0.86%)
Apr 10, 2019 4.524 4.567 4.505 4.524 151,389 -0.01(-0.14%)
Apr 09, 2019 4.537 4.570 4.518 4.531 169,016 -0.03(-0.57%)
Apr 08, 2019 4.537 4.570 4.511 4.557 207,110 +0.05(+1.15%)
Apr 05, 2019 4.498 4.543 4.492 4.505 177,569 +0.01(+0.29%)
Apr 04, 2019 4.550 4.570 4.492 4.492 268,693 -0.10(-2.12%)
Apr 03, 2019 4.570 4.602 4.511 4.589 376,515 +0.03(+0.71%)
Apr 02, 2019 4.518 4.576 4.486 4.557 256,291 +0.03(+0.72%)
Apr 01, 2019 4.518 4.524 4.473 4.524 154,507 +0.02(+0.43%)
Mar 29, 2019 4.492 4.511 4.473 4.505 127,893 +0.01(+0.14%)
Mar 28, 2019 4.473 4.511 4.460 4.498 123,863 +0.03(+0.58%)
Mar 27, 2019 4.479 4.511 4.466 4.473 150,662 -0.03(-0.58%)
Mar 26, 2019 4.492 4.518 4.454 4.498 158,407 +0.05(+1.02%)
Mar 25, 2019 4.486 4.486 4.453 4.453 129,829 -0.01(-0.29%)
Mar 22, 2019 4.460 4.495 4.441 4.466 272,448 +0.01(+0.15%)
Mar 21, 2019 4.486 4.489 4.442 4.460 149,997 -0.03(-0.72%)
Mar 20, 2019 4.375 4.492 4.375 4.492 418,918 +0.15(+3.43%)
Mar 19, 2019 4.343 4.375 4.343 4.343 121,122 +0.01(+0.15%)
Mar 18, 2019 4.414 4.440 4.330 4.336 245,262 -0.10(-2.19%)
Mar 15, 2019 4.473 4.473 4.401 4.434 162,605 -0.03(-0.58%)
Mar 14, 2019 4.427 4.473 4.420 4.460 146,463 +0.01(+0.15%)
Mar 13, 2019 4.466 4.472 4.440 4.453 169,678 -0.02(-0.43%)
Mar 12, 2019 4.460 4.472 4.434 4.472 128,030 +0.03(+0.58%)
Mar 11, 2019 4.408 4.447 4.381 4.447 276,484 +0.07(+1.62%)
Mar 08, 2019 4.357 4.376 4.350 4.376 140,168 +0.01(+0.15%)
Mar 07, 2019 4.337 4.389 4.312 4.369 132,682 +0.04(+0.89%)
Mar 06, 2019 4.324 4.331 4.317 4.331 91,661 +0.01(+0.30%)
Mar 05, 2019 4.337 4.337 4.312 4.318 86,635 +0.01(+0.15%)
Mar 04, 2019 4.350 4.350 4.312 4.312 111,371 -0.03(-0.59%)
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.