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, 2021 5.709 5.779 5.709 5.771 100,972 +0.05(+0.81%)
May 27, 2021 5.725 5.725 5.702 5.725 100,242 +0.02(+0.27%)
May 26, 2021 5.725 5.732 5.702 5.709 89,278 -0.02(-0.27%)
May 25, 2021 5.709 5.732 5.663 5.725 161,065 +0.02(+0.41%)
May 24, 2021 5.725 5.725 5.678 5.702 137,329 -0.01(-0.14%)
May 21, 2021 5.740 5.740 5.655 5.709 135,997 +0.06(+1.09%)
May 20, 2021 5.725 5.732 5.594 5.648 209,655 -0.03(-0.54%)
May 19, 2021 5.702 5.703 5.632 5.678 99,570 -0.02(-0.27%)
May 18, 2021 5.678 5.717 5.655 5.694 138,206 +0.00(+0.00%)
May 17, 2021 5.709 5.732 5.657 5.694 109,490 -0.03(-0.54%)
May 14, 2021 5.732 5.740 5.678 5.725 120,710 +0.05(+0.95%)
May 13, 2021 5.547 5.732 5.532 5.671 140,489 +0.11(+1.94%)
May 12, 2021 5.586 5.593 5.532 5.563 258,952 -0.02(-0.27%)
May 11, 2021 5.739 5.770 5.555 5.578 344,174 -0.18(-3.06%)
May 10, 2021 5.762 5.808 5.754 5.754 173,082 -0.03(-0.53%)
May 07, 2021 5.823 5.862 5.762 5.785 233,479 -0.02(-0.40%)
May 06, 2021 5.739 5.831 5.731 5.808 223,423 +0.07(+1.20%)
May 05, 2021 5.685 5.739 5.655 5.739 226,015 +0.12(+2.18%)
May 04, 2021 5.593 5.662 5.593 5.616 215,953 -0.02(-0.41%)
May 03, 2021 5.540 5.662 5.540 5.639 340,409 +0.11(+2.08%)
Apr 30, 2021 5.448 5.555 5.448 5.524 275,380 +0.07(+1.26%)
Apr 29, 2021 5.402 5.494 5.379 5.455 211,618 +0.06(+1.14%)
Apr 28, 2021 5.363 5.417 5.348 5.394 215,741 +0.05(+0.86%)
Apr 27, 2021 5.279 5.363 5.279 5.348 318,500 +0.06(+1.16%)
Apr 26, 2021 5.340 5.340 5.272 5.287 386,403 -0.04(-0.72%)
Apr 23, 2021 5.310 5.325 5.233 5.325 335,546 +0.08(+1.46%)
Apr 22, 2021 5.226 5.287 5.226 5.249 343,214 +0.03(+0.59%)
Apr 21, 2021 5.172 5.264 5.130 5.218 1,507,227 -0.02(-0.44%)
Apr 20, 2021 5.333 5.348 5.210 5.241 311,421 -0.08(-1.44%)
Apr 19, 2021 5.363 5.371 5.287 5.318 377,292 -0.05(-1.00%)
Apr 16, 2021 5.517 5.586 5.363 5.371 331,239 -0.11(-2.09%)
Apr 15, 2021 5.409 5.532 5.409 5.486 251,002 +0.05(+0.85%)
Apr 14, 2021 5.440 5.455 5.379 5.440 272,752 +0.05(+0.99%)
Apr 13, 2021 5.326 5.394 5.303 5.387 285,008 +0.06(+1.14%)
Apr 12, 2021 5.326 5.394 5.311 5.326 277,581 -0.05(-0.99%)
Apr 09, 2021 5.425 5.425 5.303 5.379 252,084 -0.05(-0.84%)
Apr 08, 2021 5.463 5.478 5.425 5.425 153,066 -0.05(-0.97%)
Apr 07, 2021 5.448 5.509 5.448 5.478 186,556 +0.03(+0.56%)
Apr 06, 2021 5.486 5.516 5.440 5.448 269,161 -0.08(-1.38%)
Apr 05, 2021 5.448 5.646 5.402 5.524 364,463 +0.17(+3.27%)
Apr 01, 2021 5.250 5.402 5.242 5.349 224,747 +0.08(+1.59%)
Mar 31, 2021 5.235 5.341 5.212 5.265 255,194 +0.02(+0.29%)
Mar 30, 2021 5.197 5.341 5.174 5.250 199,156 +0.02(+0.44%)
Mar 29, 2021 5.174 5.250 5.174 5.227 221,206 +0.02(+0.29%)
Mar 26, 2021 5.250 5.288 5.189 5.212 308,863 -0.05(-1.01%)
Mar 25, 2021 5.181 5.288 5.181 5.265 286,375 +0.05(+1.02%)
Mar 24, 2021 5.197 5.318 5.159 5.212 335,592 +0.05(+1.03%)
Mar 23, 2021 5.334 5.341 5.128 5.159 603,576 -0.17(-3.14%)
Mar 22, 2021 5.402 5.478 5.296 5.326 450,653 -0.11(-1.96%)
Mar 19, 2021 5.569 5.630 5.402 5.433 308,468 -0.17(-2.99%)
Mar 18, 2021 5.744 5.744 5.592 5.600 270,047 -0.18(-3.16%)
Mar 17, 2021 5.950 5.968 5.722 5.782 131,018 -0.08(-1.30%)
Mar 16, 2021 5.935 5.999 5.859 5.859 149,514 -0.10(-1.66%)
Mar 15, 2021 6.139 6.139 5.897 5.957 122,326 -0.09(-1.50%)
Mar 12, 2021 5.821 6.146 5.784 6.048 289,275 +0.23(+3.90%)
Mar 11, 2021 5.572 6.010 5.572 5.821 335,015 +0.26(+4.76%)
Mar 10, 2021 5.345 5.723 5.307 5.557 651,405 -0.23(-3.92%)
Mar 09, 2021 5.700 6.010 5.632 5.784 1,079,738 -0.05(-0.91%)
Mar 08, 2021 5.731 5.905 5.731 5.837 435,118 +0.11(+1.98%)
Mar 05, 2021 5.511 5.731 5.436 5.723 203,961 +0.21(+3.84%)
Mar 04, 2021 5.557 5.632 5.315 5.511 770,106 +0.29(+5.65%)
Mar 03, 2021 5.519 5.534 5.103 5.217 1,322,733 -0.34(-6.12%)
Mar 02, 2021 5.844 5.973 5.383 5.557 1,740,262 -0.51(-8.47%)
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.