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, 2013 2.536 2.548 2.498 2.513 298,782 -0.02(-0.60%)
May 30, 2013 2.494 2.536 2.483 2.529 253,717 +0.03(+1.37%)
May 29, 2013 2.551 2.551 2.472 2.494 684,413 -0.06(-2.53%)
May 28, 2013 2.593 2.609 2.536 2.559 496,686 -0.03(-1.03%)
May 24, 2013 2.612 2.612 2.574 2.586 241,312 -0.03(-1.16%)
May 23, 2013 2.605 2.616 2.567 2.616 586,090 -0.00(-0.15%)
May 22, 2013 2.650 2.662 2.605 2.620 265,890 -0.02(-0.86%)
May 21, 2013 2.650 2.654 2.635 2.643 148,646 +0.00(+0.14%)
May 20, 2013 2.647 2.650 2.631 2.639 231,371 +0.01(+0.29%)
May 17, 2013 2.616 2.635 2.616 2.631 171,155 +0.02(+0.58%)
May 16, 2013 2.620 2.643 2.612 2.616 255,889 -0.01(-0.30%)
May 15, 2013 2.624 2.647 2.616 2.624 234,285 +0.03(+1.18%)
May 13, 2013 2.597 2.616 2.591 2.593 327,193 -0.00(-0.15%)
May 10, 2013 2.620 2.639 2.586 2.597 443,824 -0.02(-0.58%)
May 09, 2013 2.635 2.639 2.612 2.612 239,091 -0.02(-0.72%)
May 08, 2013 2.642 2.661 2.612 2.631 365,410 -0.03(-1.13%)
May 07, 2013 2.631 2.661 2.631 2.661 304,268 +0.02(+0.71%)
May 06, 2013 2.654 2.657 2.631 2.642 510,330 -0.02(-0.57%)
May 03, 2013 2.669 2.676 2.650 2.657 175,311 -0.00(-0.14%)
May 02, 2013 2.669 2.669 2.646 2.661 154,677 -0.00(-0.14%)
May 01, 2013 2.680 2.680 2.650 2.665 192,443 -0.01(-0.42%)
Apr 30, 2013 2.673 2.684 2.654 2.676 148,332 +0.00(+0.00%)
Apr 29, 2013 2.661 2.688 2.657 2.676 232,450 +0.02(+0.71%)
Apr 26, 2013 2.646 2.665 2.654 2.657 119,393 +0.00(+0.14%)
Apr 25, 2013 2.635 2.654 2.627 2.654 274,931 +0.02(+0.72%)
Apr 24, 2013 2.646 2.646 2.623 2.635 604,292 +0.00(+0.00%)
Apr 23, 2013 2.627 2.646 2.620 2.635 314,713 +0.01(+0.43%)
Apr 22, 2013 2.620 2.623 2.597 2.623 192,798 +0.02(+0.72%)
Apr 19, 2013 2.578 2.608 2.578 2.605 146,165 +0.02(+0.73%)
Apr 18, 2013 2.582 2.587 2.563 2.586 198,112 +0.00(+0.15%)
Apr 17, 2013 2.601 2.601 2.563 2.582 257,021 -0.03(-1.16%)
Apr 16, 2013 2.593 2.612 2.578 2.612 268,266 +0.03(+1.13%)
Apr 15, 2013 2.650 2.650 2.582 2.583 232,312 -0.06(-2.24%)
Apr 12, 2013 2.642 2.676 2.635 2.642 181,854 -0.01(-0.28%)
Apr 11, 2013 2.635 2.654 2.631 2.650 251,677 +0.01(+0.43%)
Apr 10, 2013 2.597 2.639 2.597 2.639 725,092 +0.03(+1.29%)
Apr 09, 2013 2.609 2.618 2.605 2.605 154,890 -0.01(-0.29%)
Apr 08, 2013 2.597 2.612 2.582 2.612 221,745 +0.01(+0.43%)
Apr 05, 2013 2.571 2.612 2.564 2.601 200,814 +0.01(+0.29%)
Apr 04, 2013 2.586 2.597 2.575 2.594 205,489 +0.00(+0.14%)
Apr 03, 2013 2.571 2.597 2.571 2.590 285,844 +0.01(+0.29%)
Apr 02, 2013 2.571 2.594 2.571 2.582 257,699 +0.01(+0.44%)
Apr 01, 2013 2.590 2.590 2.567 2.571 314,970 -0.01(-0.58%)
Mar 28, 2013 2.552 2.590 2.552 2.586 300,864 +0.02(+0.73%)
Mar 27, 2013 2.545 2.567 2.537 2.567 233,682 +0.02(+0.59%)
Mar 26, 2013 2.537 2.552 2.534 2.552 340,602 +0.01(+0.59%)
Mar 25, 2013 2.522 2.545 2.522 2.537 149,415 +0.02(+0.74%)
Mar 22, 2013 2.541 2.545 2.519 2.519 201,129 -0.01(-0.44%)
Mar 21, 2013 2.530 2.545 2.519 2.530 333,347 +0.00(+0.00%)
Mar 20, 2013 2.511 2.530 2.500 2.530 246,555 +0.03(+1.20%)
Mar 19, 2013 2.500 2.511 2.489 2.500 257,429 +0.02(+0.76%)
Mar 18, 2013 2.474 2.515 2.474 2.481 385,934 -0.01(-0.30%)
Mar 15, 2013 2.496 2.515 2.474 2.489 231,424 -0.02(-0.90%)
Mar 14, 2013 2.507 2.515 2.493 2.511 256,335 +0.00(+0.15%)
Mar 13, 2013 2.478 2.526 2.478 2.507 198,531 +0.01(+0.45%)
Mar 12, 2013 2.541 2.541 2.496 2.496 306,729 -0.03(-1.19%)
Mar 11, 2013 2.515 2.534 2.515 2.526 240,385 +0.00(+0.00%)
Mar 08, 2013 2.541 2.541 2.523 2.526 314,468 -0.00(-0.15%)
Mar 07, 2013 2.537 2.541 2.523 2.530 145,998 +0.01(+0.29%)
Mar 06, 2013 2.534 2.536 2.519 2.523 218,616 -0.01(-0.29%)
Mar 05, 2013 2.526 2.534 2.519 2.530 282,594 +0.01(+0.44%)
Mar 04, 2013 2.485 2.526 2.482 2.519 256,708 +0.03(+1.35%)
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.