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 29, 2020 5.017 5.031 4.931 4.960 94,442 -0.02(-0.43%)
May 28, 2020 4.924 5.031 4.917 4.981 120,485 +0.01(+0.29%)
May 27, 2020 4.953 4.996 4.910 4.967 143,141 +0.04(+0.87%)
May 26, 2020 4.939 4.974 4.911 4.924 127,632 +0.07(+1.47%)
May 22, 2020 4.889 4.928 4.832 4.853 119,944 -0.07(-1.45%)
May 21, 2020 4.910 4.960 4.874 4.924 111,027 +0.06(+1.32%)
May 20, 2020 4.924 4.924 4.860 4.860 74,980 +0.01(+0.15%)
May 19, 2020 4.910 4.926 4.846 4.853 133,003 +0.01(+0.30%)
May 18, 2020 4.782 4.924 4.782 4.839 180,884 +0.06(+1.19%)
May 15, 2020 4.832 4.856 4.699 4.782 165,343 -0.06(-1.18%)
May 14, 2020 4.746 4.924 4.739 4.839 123,162 -0.01(-0.15%)
May 13, 2020 4.853 4.853 4.724 4.846 109,770 +0.03(+0.59%)
May 12, 2020 4.945 4.980 4.817 4.817 138,441 -0.09(-1.88%)
May 11, 2020 4.838 4.923 4.789 4.909 128,523 +0.08(+1.61%)
May 08, 2020 4.838 4.916 4.789 4.831 111,375 +0.06(+1.34%)
May 07, 2020 4.860 4.860 4.746 4.768 112,121 -0.01(-0.30%)
May 06, 2020 4.782 4.895 4.746 4.782 44,591 +0.04(+0.75%)
May 05, 2020 4.725 4.933 4.711 4.746 122,703 +0.11(+2.29%)
May 04, 2020 4.619 4.704 4.605 4.640 154,124 -0.11(-2.38%)
May 01, 2020 4.782 4.895 4.753 4.753 153,864 -0.19(-3.87%)
Apr 30, 2020 4.902 4.994 4.784 4.945 184,442 +0.07(+1.45%)
Apr 29, 2020 4.973 4.973 4.871 4.874 93,305 +0.02(+0.44%)
Apr 28, 2020 5.030 5.030 4.783 4.853 108,710 -0.03(-0.58%)
Apr 27, 2020 4.888 4.947 4.800 4.881 135,551 -0.03(-0.58%)
Apr 24, 2020 4.775 4.923 4.775 4.909 257,052 +0.16(+3.28%)
Apr 23, 2020 4.761 4.831 4.683 4.753 186,943 +0.09(+1.98%)
Apr 22, 2020 4.598 4.782 4.470 4.661 182,288 +0.18(+4.11%)
Apr 21, 2020 4.449 4.527 4.392 4.477 129,559 -0.08(-1.71%)
Apr 20, 2020 4.626 4.685 4.520 4.555 197,386 -0.06(-1.38%)
Apr 17, 2020 4.654 4.730 4.605 4.619 226,561 +0.02(+0.46%)
Apr 16, 2020 4.619 4.665 4.576 4.598 152,451 -0.06(-1.22%)
Apr 15, 2020 4.874 4.874 4.591 4.654 198,914 -0.09(-1.79%)
Apr 14, 2020 4.683 4.957 4.683 4.739 264,067 +0.11(+2.43%)
Apr 13, 2020 4.683 4.744 4.578 4.627 131,122 -0.11(-2.37%)
Apr 09, 2020 4.655 4.782 4.655 4.739 282,865 +0.19(+4.17%)
Apr 08, 2020 4.620 4.620 4.493 4.549 223,123 +0.06(+1.41%)
Apr 07, 2020 4.535 4.623 4.416 4.486 292,951 +0.20(+4.59%)
Apr 06, 2020 3.867 4.556 3.867 4.289 412,445 +0.56(+15.09%)
Apr 03, 2020 3.910 4.001 3.706 3.727 245,178 -0.23(-5.86%)
Apr 02, 2020 3.931 4.177 3.846 3.959 218,050 +0.01(+0.18%)
Apr 01, 2020 3.903 4.099 3.762 3.952 349,754 -0.16(-3.93%)
Mar 31, 2020 4.191 4.254 4.092 4.113 271,875 -0.16(-3.77%)
Mar 30, 2020 4.317 4.453 4.184 4.275 263,283 -0.12(-2.73%)
Mar 27, 2020 4.254 4.611 4.247 4.395 265,230 -0.01(-0.16%)
Mar 26, 2020 4.296 4.676 4.177 4.402 457,678 +0.06(+1.29%)
Mar 25, 2020 4.008 4.545 3.966 4.346 457,381 +0.44(+11.15%)
Mar 24, 2020 3.607 4.085 3.558 3.910 694,604 +0.63(+19.06%)
Mar 23, 2020 3.417 3.417 3.164 3.284 888,629 -0.18(-5.08%)
Mar 20, 2020 3.565 3.797 3.453 3.460 483,246 +0.06(+1.65%)
Mar 19, 2020 3.551 3.579 3.164 3.403 1,054,130 -0.18(-5.10%)
Mar 18, 2020 4.043 4.078 3.516 3.586 681,873 -0.70(-16.26%)
Mar 17, 2020 4.092 4.296 3.818 4.282 616,642 +0.17(+4.10%)
Mar 16, 2020 4.233 4.451 4.113 4.113 704,053 -0.67(-13.97%)
Mar 13, 2020 4.809 4.970 4.740 4.782 450,841 +0.07(+1.48%)
Mar 12, 2020 4.886 4.935 4.628 4.712 644,831 -0.41(-8.04%)
Mar 11, 2020 5.151 5.172 4.991 5.124 248,789 -0.07(-1.34%)
Mar 10, 2020 5.096 5.235 5.033 5.193 305,917 +0.27(+5.38%)
Mar 09, 2020 5.158 5.158 4.886 4.928 538,871 -0.44(-8.19%)
Mar 06, 2020 5.235 5.389 5.124 5.368 308,440 +0.03(+0.65%)
Mar 05, 2020 5.410 5.410 5.270 5.333 189,579 -0.15(-2.80%)
Mar 04, 2020 5.228 5.487 5.228 5.487 263,434 +0.26(+4.94%)
Mar 03, 2020 5.333 5.487 5.137 5.228 231,473 -0.02(-0.40%)
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.