Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gabelli Utility Trust (The) (NY: GUT )

6.130 +0.030 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 30, 2008 2.692 2.718 2.675 2.689 79,948 +0.01(+0.22%)
May 29, 2008 2.686 2.698 2.672 2.683 88,448 +0.00(+0.00%)
May 28, 2008 2.666 2.686 2.663 2.683 94,791 +0.02(+0.76%)
May 27, 2008 2.660 2.677 2.657 2.663 156,437 -0.01(-0.32%)
May 26, 2008 2.677 2.701 2.657 2.672 0 +0.00(+0.00%)
May 23, 2008 2.677 2.701 2.657 2.672 54,271 +0.00(+0.00%)
May 22, 2008 2.666 2.680 2.654 2.672 132,520 -0.01(-0.22%)
May 21, 2008 2.692 2.698 2.666 2.677 111,386 -0.01(-0.22%)
May 20, 2008 2.689 2.692 2.662 2.683 86,973 +0.01(+0.43%)
May 19, 2008 2.669 2.689 2.660 2.672 124,636 +0.01(+0.43%)
May 16, 2008 2.666 2.692 2.660 2.660 79,373 -0.01(-0.54%)
May 15, 2008 2.660 2.701 2.654 2.675 72,788 +0.01(+0.22%)
May 14, 2008 2.686 2.712 2.651 2.669 113,515 -0.01(-0.24%)
May 13, 2008 2.660 2.689 2.646 2.675 100,123 +0.02(+0.57%)
May 12, 2008 2.680 2.686 2.651 2.660 204,667 -0.03(-1.29%)
May 09, 2008 2.675 2.695 2.675 2.695 50,760 -0.01(-0.20%)
May 08, 2008 2.712 2.715 2.672 2.700 73,529 +0.03(+1.18%)
May 07, 2008 2.672 2.724 2.666 2.669 78,012 -0.02(-0.75%)
May 06, 2008 2.677 2.695 2.669 2.689 63,744 +0.02(+0.65%)
May 05, 2008 2.675 2.703 2.672 2.672 67,141 -0.02(-0.64%)
May 02, 2008 2.689 2.698 2.669 2.689 101,605 +0.02(+0.87%)
May 01, 2008 2.727 2.729 2.651 2.666 128,077 -0.04(-1.31%)
Apr 30, 2008 2.721 2.735 2.680 2.701 102,304 +0.02(+0.78%)
Apr 29, 2008 2.660 2.683 2.657 2.680 81,007 +0.01(+0.54%)
Apr 28, 2008 2.709 2.709 2.657 2.666 137,436 -0.03(-1.18%)
Apr 25, 2008 2.735 2.735 2.663 2.698 100,040 -0.02(-0.74%)
Apr 24, 2008 2.672 2.735 2.660 2.718 112,286 +0.05(+1.77%)
Apr 23, 2008 2.698 2.698 2.660 2.670 65,870 +0.01(+0.28%)
Apr 22, 2008 2.654 2.683 2.646 2.663 75,191 -0.01(-0.22%)
Apr 21, 2008 2.660 2.672 2.637 2.669 155,606 -0.00(-0.11%)
Apr 18, 2008 2.672 2.683 2.672 2.672 38,532 -0.00(-0.11%)
Apr 17, 2008 2.680 2.680 2.663 2.675 107,574 -0.01(-0.43%)
Apr 16, 2008 2.672 2.686 2.646 2.686 84,920 +0.02(+0.65%)
Apr 15, 2008 2.657 2.677 2.649 2.669 73,006 +0.01(+0.54%)
Apr 14, 2008 2.654 2.675 2.646 2.654 133,645 -0.05(-1.71%)
Apr 11, 2008 2.677 2.712 2.669 2.701 76,769 +0.01(+0.32%)
Apr 10, 2008 2.657 2.701 2.657 2.692 95,597 +0.01(+0.54%)
Apr 09, 2008 2.660 2.686 2.654 2.677 39,124 +0.02(+0.65%)
Apr 08, 2008 2.651 2.669 2.646 2.660 66,130 +0.01(+0.55%)
Apr 07, 2008 2.692 2.692 2.640 2.646 171,038 -0.03(-1.08%)
Apr 04, 2008 2.657 2.677 2.634 2.675 95,906 +0.02(+0.76%)
Apr 03, 2008 2.657 2.663 2.640 2.654 91,952 +0.01(+0.33%)
Apr 02, 2008 2.646 2.672 2.637 2.646 76,188 -0.01(-0.42%)
Apr 01, 2008 2.666 2.683 2.646 2.657 102,484 -0.01(-0.34%)
Mar 31, 2008 2.654 2.666 2.637 2.666 70,977 +0.03(+1.32%)
Mar 28, 2008 2.643 2.666 2.631 2.631 65,783 -0.03(-0.98%)
Mar 27, 2008 2.631 2.686 2.631 2.657 118,411 +0.01(+0.22%)
Mar 26, 2008 2.651 2.651 2.623 2.651 91,405 +0.04(+1.44%)
Mar 25, 2008 2.657 2.657 2.614 2.614 111,486 -0.01(-0.55%)
Mar 24, 2008 2.628 2.651 2.628 2.628 75,132 -0.01(-0.22%)
Mar 21, 2008 2.640 2.660 2.628 2.634 70,977 +0.00(+0.00%)
Mar 20, 2008 2.640 2.660 2.628 2.634 70,977 +0.01(+0.44%)
Mar 19, 2008 2.663 2.663 2.608 2.622 121,527 -0.03(-1.02%)
Mar 18, 2008 2.640 2.663 2.622 2.650 128,566 +0.04(+1.37%)
Mar 17, 2008 2.625 2.643 2.608 2.614 87,250 -0.03(-0.98%)
Mar 14, 2008 2.614 2.663 2.608 2.640 66,822 +0.03(+0.99%)
Mar 13, 2008 2.605 2.643 2.599 2.614 63,360 -0.04(-1.52%)
Mar 12, 2008 2.657 2.660 2.631 2.654 139,531 +0.02(+0.77%)
Mar 11, 2008 2.594 2.643 2.594 2.634 154,765 +0.05(+1.90%)
Mar 10, 2008 2.643 2.672 2.585 2.585 128,784 -0.05(-1.91%)
Mar 07, 2008 2.634 2.654 2.620 2.635 84,826 +0.00(+0.04%)
Mar 06, 2008 2.640 2.663 2.634 2.634 77,209 -0.01(-0.22%)
Mar 05, 2008 2.640 2.715 2.634 2.640 88,635 +0.01(+0.44%)
Mar 04, 2008 2.643 2.660 2.628 2.628 89,673 -0.04(-1.41%)
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.