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 (%)
Mar 28, 2024 5.416 5.485 5.387 5.456 192,420 +0.06(+1.09%)
Mar 27, 2024 5.367 5.446 5.367 5.397 129,832 +0.03(+0.55%)
Mar 26, 2024 5.357 5.407 5.343 5.367 148,455 -0.03(-0.55%)
Mar 25, 2024 5.505 5.505 5.367 5.397 126,781 -0.07(-1.26%)
Mar 22, 2024 5.456 5.485 5.434 5.466 113,503 +0.01(+0.18%)
Mar 21, 2024 5.357 5.456 5.343 5.456 194,285 +0.13(+2.40%)
Mar 20, 2024 5.298 5.328 5.279 5.328 145,342 +0.01(+0.18%)
Mar 19, 2024 5.357 5.377 5.308 5.318 122,948 -0.03(-0.55%)
Mar 18, 2024 5.338 5.387 5.328 5.348 95,825 +0.02(+0.37%)
Mar 15, 2024 5.387 5.416 5.326 5.328 97,865 -0.09(-1.63%)
Mar 14, 2024 5.426 5.456 5.387 5.416 102,571 -0.02(-0.36%)
Mar 13, 2024 5.436 5.446 5.357 5.436 137,316 +0.00(+0.00%)
Mar 12, 2024 5.465 5.485 5.358 5.436 212,211 -0.01(-0.18%)
Mar 11, 2024 5.426 5.456 5.426 5.446 130,074 +0.04(+0.72%)
Mar 08, 2024 5.387 5.407 5.368 5.407 133,323 +0.04(+0.73%)
Mar 07, 2024 5.329 5.407 5.309 5.368 100,213 +0.06(+1.10%)
Mar 06, 2024 5.280 5.319 5.241 5.309 69,370 +0.08(+1.49%)
Mar 05, 2024 5.212 5.305 5.212 5.232 109,551 +0.02(+0.37%)
Mar 04, 2024 5.329 5.407 5.212 5.212 379,976 -0.09(-1.65%)
Mar 01, 2024 5.387 5.446 5.271 5.300 193,084 -0.13(-2.33%)
Feb 29, 2024 5.309 5.426 5.309 5.426 109,651 +0.08(+1.46%)
Feb 28, 2024 5.339 5.417 5.318 5.348 154,291 +0.02(+0.37%)
Feb 27, 2024 5.300 5.368 5.280 5.329 151,774 +0.00(+0.00%)
Feb 26, 2024 5.241 5.339 5.222 5.329 132,649 +0.06(+1.11%)
Feb 23, 2024 5.387 5.436 5.222 5.271 247,799 -0.18(-3.22%)
Feb 22, 2024 5.446 5.446 5.368 5.446 139,988 +0.05(+0.90%)
Feb 21, 2024 5.348 5.407 5.319 5.397 96,519 +0.08(+1.47%)
Feb 20, 2024 5.241 5.319 5.222 5.319 122,706 +0.09(+1.80%)
Feb 16, 2024 5.378 5.387 5.212 5.225 105,645 -0.10(-1.95%)
Feb 15, 2024 5.387 5.387 5.309 5.329 86,504 -0.03(-0.55%)
Feb 14, 2024 5.290 5.358 5.271 5.358 88,672 +0.03(+0.55%)
Feb 13, 2024 5.261 5.333 5.241 5.329 132,521 +0.04(+0.74%)
Feb 12, 2024 5.300 5.329 5.235 5.290 147,338 +0.08(+1.48%)
Feb 09, 2024 5.203 5.243 5.184 5.213 103,016 +0.00(+0.00%)
Feb 08, 2024 5.290 5.365 5.213 5.213 182,158 -0.15(-2.88%)
Feb 07, 2024 5.309 5.377 5.280 5.367 112,355 +0.10(+1.83%)
Feb 06, 2024 5.261 5.338 5.174 5.271 169,755 +0.07(+1.30%)
Feb 05, 2024 5.087 5.203 5.087 5.203 128,284 +0.03(+0.56%)
Feb 02, 2024 5.126 5.193 5.078 5.174 178,731 +0.02(+0.37%)
Feb 01, 2024 5.107 5.155 5.068 5.155 110,445 +0.07(+1.33%)
Jan 31, 2024 5.078 5.097 5.049 5.087 102,799 +0.04(+0.76%)
Jan 30, 2024 5.058 5.078 5.010 5.049 180,206 -0.05(-0.95%)
Jan 29, 2024 4.991 5.097 4.991 5.097 144,212 +0.10(+1.93%)
Jan 26, 2024 5.020 5.064 4.981 5.000 140,244 -0.02(-0.38%)
Jan 25, 2024 4.991 5.107 4.991 5.020 202,171 +0.01(+0.19%)
Jan 24, 2024 5.058 5.058 4.972 5.010 134,681 +0.00(+0.00%)
Jan 23, 2024 4.952 5.010 4.952 5.010 151,123 +0.06(+1.17%)
Jan 22, 2024 4.952 4.971 4.894 4.952 199,315 +0.02(+0.39%)
Jan 19, 2024 4.875 4.981 4.865 4.933 223,820 +0.02(+0.39%)
Jan 18, 2024 4.942 4.970 4.798 4.914 356,349 -0.03(-0.59%)
Jan 17, 2024 5.078 5.126 4.923 4.942 262,482 -0.16(-3.21%)
Jan 16, 2024 5.193 5.174 5.087 5.107 231,242 -0.03(-0.56%)
Jan 12, 2024 5.155 5.241 5.126 5.136 255,810 -0.03(-0.56%)
Jan 11, 2024 5.260 5.273 5.155 5.164 289,869 -0.12(-2.35%)
Jan 10, 2024 5.308 5.317 5.250 5.289 160,753 +0.02(+0.36%)
Jan 09, 2024 5.327 5.356 5.260 5.269 150,080 -0.03(-0.54%)
Jan 08, 2024 5.317 5.361 5.269 5.298 178,065 +0.03(+0.54%)
Jan 05, 2024 5.250 5.323 5.241 5.269 137,491 +0.00(+0.00%)
Jan 04, 2024 5.298 5.327 5.250 5.269 127,883 +0.00(+0.00%)
Jan 03, 2024 5.279 5.289 5.212 5.269 119,645 +0.00(+0.00%)
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.