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

Gabelli Utility Trust (The) (NY: GUT )

5.979 +0.019 (+0.32%)
Official Closing Price Updated: 4:10 PM EDT, Jun 6, 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 (%)
Jan 31, 2018 4.126 4.137 4.114 4.137 84,972 +0.01(+0.28%)
Jan 30, 2018 4.114 4.143 4.114 4.126 122,239 -0.01(-0.14%)
Jan 29, 2018 4.143 4.143 4.114 4.132 128,229 +0.00(+0.00%)
Jan 26, 2018 4.132 4.172 4.121 4.132 195,498 +0.00(+0.00%)
Jan 25, 2018 4.137 4.143 4.114 4.132 124,450 -0.01(-0.28%)
Jan 24, 2018 4.143 4.158 4.097 4.143 117,968 +0.02(+0.56%)
Jan 23, 2018 4.120 4.120 4.103 4.120 118,004 +0.02(+0.57%)
Jan 22, 2018 4.085 4.103 4.074 4.097 90,018 +0.02(+0.57%)
Jan 19, 2018 4.085 4.093 4.063 4.074 123,564 -0.02(-0.43%)
Jan 18, 2018 4.120 4.132 4.085 4.091 117,719 -0.02(-0.56%)
Jan 17, 2018 4.108 4.131 4.103 4.114 109,094 +0.01(+0.13%)
Jan 16, 2018 4.126 4.131 4.091 4.109 150,929 -0.01(-0.13%)
Jan 12, 2018 4.114 4.114 4.114 0 +0.02(+0.47%)
Jan 11, 2018 4.085 4.097 4.085 4.095 78,143 -0.01(-0.19%)
Jan 10, 2018 4.080 4.103 4.057 4.103 133,887 +0.02(+0.42%)
Jan 09, 2018 4.097 4.097 4.080 4.085 109,977 +0.00(+0.00%)
Jan 08, 2018 4.097 4.102 4.081 4.085 111,649 +0.00(+0.00%)
Jan 05, 2018 4.097 4.114 4.068 4.085 143,532 -0.01(-0.14%)
Jan 04, 2018 4.103 4.108 4.091 4.091 88,214 +0.01(+0.28%)
Jan 03, 2018 4.114 4.114 4.074 4.080 98,629 -0.02(-0.42%)
Jan 02, 2018 4.097 4.108 4.085 4.097 154,432 +0.01(+0.28%)
Dec 29, 2017 4.085 4.085 4.085 0 +0.00(+0.00%)
Dec 28, 2017 4.080 4.085 4.068 4.085 136,179 +0.00(+0.00%)
Dec 27, 2017 4.022 4.085 4.016 4.085 220,814 +0.07(+1.87%)
Dec 26, 2017 4.022 4.045 3.999 4.011 142,884 -0.02(-0.43%)
Dec 22, 2017 4.011 4.028 4.011 4.028 160,103 +0.03(+0.72%)
Dec 21, 2017 4.034 4.034 3.999 3.999 276,966 -0.03(-0.71%)
Dec 20, 2017 4.039 4.045 4.028 4.028 130,568 -0.01(-0.14%)
Dec 19, 2017 4.057 4.057 4.034 4.034 105,042 -0.02(-0.57%)
Dec 18, 2017 4.057 4.062 4.051 4.057 114,609 +0.01(+0.14%)
Dec 15, 2017 4.045 4.051 4.039 4.051 90,122 +0.02(+0.43%)
Dec 14, 2017 4.057 4.057 4.028 4.034 149,917 -0.01(-0.14%)
Dec 13, 2017 4.062 4.062 4.028 4.039 126,034 +0.01(+0.14%)
Dec 12, 2017 4.068 4.068 4.034 4.034 83,708 -0.02(-0.57%)
Dec 11, 2017 4.045 4.057 4.028 4.057 122,975 +0.02(+0.57%)
Dec 08, 2017 4.039 4.045 4.034 4.034 122,052 -0.01(-0.14%)
Dec 07, 2017 4.045 4.057 4.039 4.039 84,370 -0.01(-0.21%)
Dec 06, 2017 4.051 4.051 4.034 4.048 95,733 +0.02(+0.50%)
Dec 05, 2017 4.057 4.057 4.022 4.028 154,401 -0.02(-0.56%)
Dec 04, 2017 4.057 4.057 4.057 4.051 119,388 +0.00(+0.00%)
Dec 01, 2017 4.051 4.057 4.051 4.051 132,616 +0.01(+0.15%)
Nov 30, 2017 4.039 4.057 4.034 4.045 177,217 +0.01(+0.28%)
Nov 29, 2017 4.045 4.051 4.028 4.034 96,477 -0.01(-0.28%)
Nov 28, 2017 4.039 4.051 4.028 4.045 99,892 +0.02(+0.57%)
Nov 27, 2017 4.045 4.051 4.022 4.022 153,883 -0.02(-0.61%)
Nov 24, 2017 4.051 4.057 4.029 4.047 76,635 -0.00(-0.09%)
Nov 22, 2017 4.039 4.051 4.022 4.051 96,136 +0.03(+0.71%)
Nov 21, 2017 4.005 4.034 4.005 4.022 113,825 +0.02(+0.57%)
Nov 20, 2017 4.022 4.028 3.999 3.999 109,810 -0.03(-0.67%)
Nov 17, 2017 4.045 4.045 4.022 4.026 86,886 -0.02(-0.47%)
Nov 16, 2017 4.017 4.045 4.011 4.045 96,705 +0.04(+1.00%)
Nov 15, 2017 4.034 4.039 3.999 4.005 135,537 -0.05(-1.13%)
Nov 14, 2017 4.045 4.051 4.028 4.051 73,458 +0.03(+0.71%)
Nov 13, 2017 4.005 4.028 4.005 4.022 73,009 +0.02(+0.57%)
Nov 10, 2017 4.005 4.028 4.000 4.000 128,063 -0.02(-0.41%)
Nov 09, 2017 4.005 4.017 4.000 4.016 89,863 +0.01(+0.13%)
Nov 08, 2017 4.028 4.028 4.005 4.011 72,177 -0.02(-0.42%)
Nov 07, 2017 4.028 4.028 4.014 4.028 138,705 +0.00(+0.00%)
Nov 06, 2017 4.022 4.028 4.000 4.028 141,329 +0.01(+0.28%)
Nov 03, 2017 4.028 4.028 4.005 4.017 196,759 -0.04(-0.98%)
Nov 02, 2017 4.056 4.022 4.056 84,062 +0.02(+0.56%)
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.