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

Gabelli Utility Trust (The) (NY: GUT )

5.970 +0.060 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 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, 2016 3.267 3.267 3.237 3.237 132,629 -0.01(-0.46%)
May 27, 2016 3.282 3.252 3.252 3.252 156,925 -0.01(-0.46%)
May 26, 2016 3.267 3.272 3.242 3.267 107,525 +0.00(+0.00%)
May 25, 2016 3.247 3.277 3.247 3.267 111,420 +0.02(+0.61%)
May 24, 2016 3.252 3.272 3.228 3.247 144,157 +0.01(+0.46%)
May 23, 2016 3.232 3.272 3.214 3.232 102,295 +0.02(+0.62%)
May 20, 2016 3.188 3.228 3.173 3.213 94,183 +0.04(+1.25%)
May 19, 2016 3.173 3.193 3.148 3.173 176,927 -0.01(-0.29%)
May 18, 2016 3.223 3.237 3.161 3.182 274,776 -0.05(-1.56%)
May 17, 2016 3.242 3.267 3.200 3.232 253,744 -0.01(-0.15%)
May 16, 2016 3.223 3.282 3.223 3.237 178,987 +0.01(+0.46%)
May 13, 2016 3.232 3.287 3.223 3.223 93,892 -0.01(-0.46%)
May 12, 2016 3.223 3.297 3.223 3.237 167,998 +0.03(+0.93%)
May 11, 2016 3.222 3.237 3.198 3.208 213,628 -0.01(-0.46%)
May 10, 2016 3.218 3.222 3.198 3.222 129,985 +0.00(+0.00%)
May 09, 2016 3.163 3.222 3.144 3.222 154,188 +0.08(+2.66%)
May 06, 2016 3.154 3.173 3.134 3.139 130,465 -0.00(-0.16%)
May 05, 2016 3.144 3.168 3.134 3.144 155,304 +0.02(+0.54%)
May 04, 2016 3.129 3.134 3.114 3.127 121,442 -0.00(-0.07%)
May 03, 2016 3.114 3.129 3.104 3.129 166,642 +0.01(+0.32%)
May 02, 2016 3.104 3.139 3.099 3.119 145,769 +0.02(+0.63%)
Apr 29, 2016 3.075 3.104 3.070 3.099 174,463 +0.03(+0.95%)
Apr 28, 2016 3.035 3.075 3.035 3.070 91,435 +0.03(+0.82%)
Apr 27, 2016 3.026 3.060 3.016 3.045 113,391 +0.02(+0.81%)
Apr 26, 2016 2.981 3.025 2.972 3.021 106,598 +0.05(+1.66%)
Apr 25, 2016 2.972 2.986 2.967 2.971 112,218 -0.01(-0.50%)
Apr 22, 2016 2.962 3.001 2.962 2.986 163,762 +0.03(+1.00%)
Apr 21, 2016 2.967 2.972 2.947 2.957 325,938 +0.00(+0.17%)
Apr 20, 2016 2.986 2.986 2.952 2.952 198,220 -0.02(-0.66%)
Apr 19, 2016 2.986 2.992 2.965 2.972 113,229 +0.01(+0.33%)
Apr 18, 2016 2.957 2.976 2.952 2.962 180,303 -0.00(-0.17%)
Apr 15, 2016 2.986 2.988 2.952 2.967 216,427 -0.01(-0.50%)
Apr 14, 2016 2.986 2.986 2.967 2.981 84,400 +0.01(+0.41%)
Apr 13, 2016 3.006 3.020 2.967 2.969 164,072 -0.02(-0.58%)
Apr 12, 2016 2.996 3.001 2.977 2.986 68,368 +0.00(+0.00%)
Apr 11, 2016 2.962 3.011 2.962 2.986 198,708 +0.02(+0.76%)
Apr 08, 2016 2.952 2.996 2.938 2.964 213,191 +0.01(+0.39%)
Apr 07, 2016 2.962 2.977 2.942 2.952 141,278 -0.03(-0.93%)
Apr 06, 2016 2.962 2.982 2.962 2.980 83,718 +0.01(+0.28%)
Apr 05, 2016 2.991 3.001 2.962 2.972 107,911 -0.02(-0.65%)
Apr 04, 2016 3.035 3.037 2.986 2.991 98,894 -0.02(-0.79%)
Apr 01, 2016 2.981 3.016 2.952 3.015 233,067 -0.00(-0.02%)
Mar 31, 2016 3.059 3.064 2.991 3.016 197,515 -0.03(-0.96%)
Mar 30, 2016 3.025 3.069 3.021 3.045 121,553 +0.03(+1.13%)
Mar 29, 2016 2.981 3.016 2.967 3.011 147,443 +0.03(+1.15%)
Mar 28, 2016 2.962 3.011 2.957 2.977 120,145 +0.03(+1.16%)
Mar 24, 2016 3.020 2.942 2.942 2.942 209,239 -0.10(-3.37%)
Mar 23, 2016 3.064 3.103 3.025 3.045 133,561 +0.00(+0.00%)
Mar 22, 2016 3.040 3.074 3.020 3.045 134,102 +0.00(+0.00%)
Mar 21, 2016 3.069 3.092 3.045 3.045 113,438 -0.03(-0.95%)
Mar 18, 2016 3.079 3.142 3.074 3.074 161,797 +0.01(+0.32%)
Mar 17, 2016 3.094 3.142 3.060 3.064 143,250 -0.01(-0.32%)
Mar 16, 2016 3.064 3.113 3.055 3.074 135,044 +0.01(+0.32%)
Mar 15, 2016 3.011 3.074 3.011 3.064 73,799 +0.06(+2.11%)
Mar 14, 2016 3.030 3.079 3.001 3.001 136,651 -0.06(-2.07%)
Mar 11, 2016 3.064 3.093 3.064 3.064 237,325 -0.05(-1.56%)
Mar 10, 2016 3.060 3.122 3.055 3.113 190,788 +0.07(+2.23%)
Mar 09, 2016 3.045 3.045 3.016 3.045 83,922 +0.02(+0.64%)
Mar 08, 2016 3.069 3.076 3.026 3.026 106,254 -0.03(-1.11%)
Mar 07, 2016 2.987 3.060 2.978 3.060 151,930 +0.08(+2.60%)
Mar 04, 2016 2.948 3.021 2.938 2.982 168,377 +0.03(+1.15%)
Mar 03, 2016 2.934 2.968 2.919 2.948 95,331 +0.01(+0.33%)
Mar 02, 2016 2.880 2.943 2.880 2.938 124,130 +0.05(+1.67%)
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.