Skip to main content

Gabelli Utility Trust (The) (NY: GUT )

5.980 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 3.267 3.267 3.238 3.238 132,621 -0.01(-0.46%)
May 27, 2016 3.282 3.253 3.253 3.253 156,915 -0.01(-0.46%)
May 26, 2016 3.267 3.272 3.243 3.267 107,519 +0.00(+0.00%)
May 25, 2016 3.248 3.277 3.248 3.267 111,413 +0.02(+0.61%)
May 24, 2016 3.253 3.272 3.228 3.248 144,148 +0.01(+0.46%)
May 23, 2016 3.233 3.272 3.214 3.233 102,289 +0.02(+0.62%)
May 20, 2016 3.188 3.228 3.173 3.213 94,177 +0.04(+1.25%)
May 19, 2016 3.173 3.193 3.148 3.173 176,916 -0.01(-0.29%)
May 18, 2016 3.223 3.238 3.161 3.182 274,758 -0.05(-1.56%)
May 17, 2016 3.243 3.267 3.200 3.233 253,728 -0.00(-0.15%)
May 16, 2016 3.223 3.282 3.223 3.238 178,976 +0.01(+0.46%)
May 13, 2016 3.233 3.287 3.223 3.223 93,886 -0.01(-0.46%)
May 12, 2016 3.223 3.297 3.223 3.238 167,987 +0.03(+0.93%)
May 11, 2016 3.223 3.237 3.198 3.208 213,614 -0.01(-0.46%)
May 10, 2016 3.218 3.223 3.198 3.223 129,977 +0.00(+0.00%)
May 09, 2016 3.164 3.223 3.144 3.223 154,178 +0.08(+2.66%)
May 06, 2016 3.154 3.173 3.134 3.139 130,457 -0.00(-0.16%)
May 05, 2016 3.144 3.169 3.134 3.144 155,294 +0.02(+0.54%)
May 04, 2016 3.129 3.134 3.115 3.127 121,435 -0.00(-0.07%)
May 03, 2016 3.114 3.129 3.105 3.129 166,631 +0.01(+0.32%)
May 02, 2016 3.105 3.139 3.100 3.119 145,760 +0.02(+0.63%)
Apr 29, 2016 3.075 3.105 3.070 3.100 174,452 +0.03(+0.95%)
Apr 28, 2016 3.036 3.075 3.036 3.071 91,429 +0.03(+0.82%)
Apr 27, 2016 3.026 3.060 3.016 3.046 113,384 +0.02(+0.81%)
Apr 26, 2016 2.982 3.025 2.972 3.021 106,591 +0.05(+1.66%)
Apr 25, 2016 2.972 2.986 2.967 2.972 112,211 -0.01(-0.50%)
Apr 22, 2016 2.962 3.001 2.962 2.986 163,751 +0.03(+1.00%)
Apr 21, 2016 2.967 2.972 2.947 2.957 325,918 +0.00(+0.17%)
Apr 20, 2016 2.986 2.986 2.952 2.952 198,208 -0.02(-0.66%)
Apr 19, 2016 2.986 2.993 2.965 2.972 113,221 +0.01(+0.33%)
Apr 18, 2016 2.957 2.977 2.952 2.962 180,292 -0.00(-0.17%)
Apr 15, 2016 2.986 2.988 2.952 2.967 216,413 -0.01(-0.50%)
Apr 14, 2016 2.986 2.986 2.967 2.982 84,395 +0.01(+0.41%)
Apr 13, 2016 3.006 3.020 2.967 2.969 164,062 -0.02(-0.58%)
Apr 12, 2016 2.996 3.001 2.977 2.986 68,364 +0.00(+0.00%)
Apr 11, 2016 2.962 3.011 2.962 2.986 198,695 +0.02(+0.76%)
Apr 08, 2016 2.952 2.996 2.938 2.964 213,177 +0.01(+0.39%)
Apr 07, 2016 2.962 2.977 2.943 2.952 141,270 -0.03(-0.93%)
Apr 06, 2016 2.962 2.982 2.962 2.980 83,713 +0.01(+0.28%)
Apr 05, 2016 2.991 3.002 2.962 2.972 107,904 -0.02(-0.65%)
Apr 04, 2016 3.035 3.037 2.986 2.991 98,887 -0.02(-0.79%)
Apr 01, 2016 2.982 3.016 2.952 3.015 233,053 -0.00(-0.02%)
Mar 31, 2016 3.060 3.065 2.991 3.016 197,503 -0.03(-0.96%)
Mar 30, 2016 3.026 3.069 3.021 3.045 121,546 +0.03(+1.13%)
Mar 29, 2016 2.982 3.016 2.967 3.011 147,434 +0.03(+1.15%)
Mar 28, 2016 2.962 3.011 2.958 2.977 120,138 +0.03(+1.16%)
Mar 24, 2016 3.021 2.943 2.943 2.943 209,226 -0.10(-3.37%)
Mar 23, 2016 3.065 3.103 3.026 3.045 133,552 +0.00(+0.00%)
Mar 22, 2016 3.040 3.074 3.021 3.045 134,093 +0.00(+0.00%)
Mar 21, 2016 3.069 3.092 3.045 3.045 113,431 -0.03(-0.95%)
Mar 18, 2016 3.079 3.143 3.074 3.074 161,786 +0.01(+0.32%)
Mar 17, 2016 3.094 3.143 3.060 3.065 143,241 -0.01(-0.32%)
Mar 16, 2016 3.065 3.113 3.055 3.074 135,036 +0.01(+0.32%)
Mar 15, 2016 3.011 3.074 3.011 3.065 73,794 +0.06(+2.11%)
Mar 14, 2016 3.030 3.079 3.001 3.001 136,642 -0.06(-2.07%)
Mar 11, 2016 3.065 3.094 3.065 3.065 237,310 -0.05(-1.56%)
Mar 10, 2016 3.060 3.123 3.055 3.113 190,776 +0.07(+2.23%)
Mar 09, 2016 3.045 3.045 3.016 3.045 83,917 +0.02(+0.64%)
Mar 08, 2016 3.069 3.076 3.026 3.026 106,247 -0.03(-1.11%)
Mar 07, 2016 2.987 3.060 2.979 3.060 151,921 +0.08(+2.60%)
Mar 04, 2016 2.948 3.021 2.939 2.982 168,367 +0.03(+1.15%)
Mar 03, 2016 2.934 2.968 2.919 2.948 95,325 +0.01(+0.33%)
Mar 02, 2016 2.881 2.944 2.881 2.939 124,122 +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.