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 29, 2009 1.886 1.944 1.848 1.892 142,902 -0.03(-1.50%)
May 28, 2009 1.949 1.970 1.857 1.921 234,468 +0.02(+1.22%)
May 27, 2009 1.825 1.909 1.819 1.897 137,663 +0.05(+2.82%)
May 26, 2009 1.811 1.845 1.785 1.845 176,911 +0.03(+1.43%)
May 22, 2009 1.857 1.935 1.811 1.819 232,921 -0.03(-1.72%)
May 21, 2009 1.834 1.871 1.821 1.851 114,990 +0.01(+0.63%)
May 20, 2009 1.840 1.843 1.811 1.840 130,260 +0.02(+1.11%)
May 19, 2009 1.805 1.831 1.785 1.819 165,332 +0.01(+0.80%)
May 18, 2009 1.805 1.805 1.770 1.805 132,801 -0.00(-0.00%)
May 15, 2009 1.808 1.840 1.805 1.805 133,394 +0.00(+0.00%)
May 14, 2009 1.811 1.841 1.788 1.805 100,160 +0.02(+1.13%)
May 13, 2009 1.845 1.845 1.773 1.785 119,097 -0.05(-2.83%)
May 12, 2009 1.958 2.051 1.808 1.837 181,748 -0.09(-4.50%)
May 11, 2009 1.782 1.923 1.770 1.923 142,614 +0.11(+5.88%)
May 08, 2009 1.791 1.877 1.759 1.817 316,222 +0.07(+3.97%)
May 07, 2009 1.791 1.814 1.736 1.747 123,515 -0.04(-2.26%)
May 06, 2009 1.819 1.822 1.779 1.788 97,660 -0.00(-0.16%)
May 05, 2009 1.779 1.791 1.753 1.791 102,165 +0.04(+2.19%)
May 04, 2009 1.736 1.779 1.736 1.752 153,812 +0.03(+1.63%)
May 01, 2009 1.742 1.770 1.721 1.724 229,829 -0.01(-0.33%)
Apr 30, 2009 1.773 1.776 1.727 1.730 181,014 -0.05(-2.60%)
Apr 29, 2009 1.739 1.776 1.721 1.776 158,919 +0.03(+1.49%)
Apr 28, 2009 1.733 1.773 1.733 1.750 126,836 +0.02(+1.17%)
Apr 27, 2009 1.739 1.773 1.730 1.730 165,903 -0.03(-1.48%)
Apr 24, 2009 1.791 1.843 1.753 1.756 149,609 -0.01(-0.57%)
Apr 23, 2009 1.770 1.854 1.724 1.766 66,470 +0.03(+1.60%)
Apr 22, 2009 1.750 1.775 1.733 1.738 76,996 +0.01(+0.38%)
Apr 21, 2009 1.718 1.788 1.710 1.732 161,682 +0.01(+0.60%)
Apr 20, 2009 1.773 1.805 1.718 1.721 142,857 -0.04(-2.13%)
Apr 17, 2009 1.848 1.848 1.724 1.759 354,504 +0.04(+2.18%)
Apr 16, 2009 1.724 1.756 1.710 1.721 129,647 -0.03(-1.49%)
Apr 15, 2009 1.733 1.782 1.718 1.747 88,162 +0.01(+0.83%)
Apr 14, 2009 1.744 1.776 1.716 1.733 215,677 -0.01(-0.66%)
Apr 13, 2009 1.782 1.782 1.710 1.744 120,651 -0.01(-0.42%)
Apr 09, 2009 1.733 1.788 1.690 1.752 143,587 +0.04(+2.11%)
Apr 08, 2009 1.684 1.730 1.658 1.716 121,527 +0.02(+1.19%)
Apr 07, 2009 1.603 1.707 1.560 1.695 177,894 +0.05(+3.02%)
Apr 06, 2009 1.603 1.661 1.603 1.646 69,825 +0.03(+1.75%)
Apr 03, 2009 1.632 1.675 1.609 1.617 108,529 -0.03(-1.93%)
Apr 02, 2009 1.617 1.728 1.617 1.649 182,662 +0.02(+1.06%)
Apr 01, 2009 1.571 1.675 1.539 1.632 94,939 +0.05(+3.48%)
Mar 31, 2009 1.612 1.617 1.542 1.577 81,452 +0.02(+1.30%)
Mar 30, 2009 1.632 1.632 1.508 1.557 137,559 -0.18(-10.47%)
Mar 26, 2009 1.620 1.753 1.597 1.739 237,848 +0.17(+10.87%)
Mar 25, 2009 1.568 1.646 1.534 1.568 204,812 +0.03(+2.26%)
Mar 24, 2009 1.571 1.571 1.505 1.534 250,496 +0.01(+0.76%)
Mar 23, 2009 1.487 1.522 1.476 1.522 160,990 +0.08(+5.82%)
Mar 20, 2009 1.444 1.456 1.415 1.438 107,383 -0.01(-0.40%)
Mar 19, 2009 1.534 1.534 1.444 1.444 177,915 -0.05(-3.23%)
Mar 18, 2009 1.479 1.499 1.430 1.492 138,525 +0.03(+2.31%)
Mar 17, 2009 1.438 1.458 1.395 1.458 189,261 +0.02(+1.40%)
Mar 16, 2009 1.409 1.450 1.369 1.438 189,590 +0.06(+4.19%)
Mar 13, 2009 1.360 1.401 1.331 1.380 0 -0.03(-1.85%)
Mar 12, 2009 1.355 1.430 1.329 1.406 181,350 +0.03(+1.93%)
Mar 11, 2009 1.386 1.430 1.329 1.380 271,005 +0.05(+3.87%)
Mar 10, 2009 1.271 1.355 1.271 1.329 307,071 +0.06(+4.78%)
Mar 09, 2009 1.230 1.285 1.213 1.268 257,248 -0.03(-2.66%)
Mar 06, 2009 1.303 1.355 1.236 1.303 0 -0.01(-0.88%)
Mar 05, 2009 1.375 1.380 1.300 1.314 148,660 -0.08(-5.59%)
Mar 04, 2009 1.372 1.438 1.303 1.392 191,682 -0.04(-2.54%)
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.