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

Gabelli Utility Trust (The) (NY: GUT )

5.310 -0.010 (-0.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Oct 31, 2018 3.627 3.664 3.603 3.664 296,128 +0.04(+1.01%)
Oct 30, 2018 3.633 3.633 3.609 3.627 163,063 +0.00(+0.00%)
Oct 29, 2018 3.609 3.633 3.605 3.627 210,337 +0.03(+0.85%)
Oct 26, 2018 3.609 3.621 3.585 3.597 126,848 -0.03(-0.84%)
Oct 25, 2018 3.621 3.633 3.567 3.627 241,354 +0.01(+0.17%)
Oct 24, 2018 3.572 3.621 3.566 3.621 291,029 +0.05(+1.36%)
Oct 23, 2018 3.560 3.591 3.554 3.572 144,045 -0.01(-0.34%)
Oct 22, 2018 3.609 3.609 3.566 3.585 174,123 -0.01(-0.34%)
Oct 19, 2018 3.572 3.615 3.572 3.597 245,810 +0.01(+0.34%)
Oct 18, 2018 3.572 3.585 3.560 3.585 127,083 +0.02(+0.68%)
Oct 17, 2018 3.597 3.603 3.560 3.560 166,144 -0.03(-0.85%)
Oct 16, 2018 3.554 3.627 3.554 3.591 338,987 +0.02(+0.51%)
Oct 15, 2018 3.512 3.585 3.512 3.572 366,027 +0.06(+1.72%)
Oct 12, 2018 3.536 3.542 3.506 3.512 198,688 -0.02(-0.68%)
Oct 11, 2018 3.585 3.585 3.536 3.536 422,470 -0.04(-1.18%)
Oct 10, 2018 3.572 3.585 3.560 3.579 324,345 +0.01(+0.17%)
Oct 09, 2018 3.566 3.572 3.542 3.572 153,773 +0.02(+0.51%)
Oct 08, 2018 3.560 3.572 3.554 3.554 182,698 -0.01(-0.17%)
Oct 05, 2018 3.554 3.572 3.554 3.560 264,641 +0.01(+0.17%)
Oct 04, 2018 3.560 3.572 3.548 3.554 391,979 -0.02(-0.51%)
Oct 03, 2018 3.566 3.590 3.548 3.572 290,714 +0.00(+0.00%)
Oct 02, 2018 3.542 3.603 3.536 3.572 319,508 +0.03(+0.85%)
Oct 01, 2018 3.512 3.542 3.512 3.542 138,506 +0.03(+0.86%)
Sep 28, 2018 3.518 3.518 3.512 3.512 184,768 -0.01(-0.17%)
Sep 27, 2018 3.476 3.518 3.476 3.518 204,168 +0.04(+1.04%)
Sep 26, 2018 3.500 3.500 3.470 3.482 211,554 +0.00(+0.00%)
Sep 25, 2018 3.488 3.500 3.470 3.482 353,965 -0.01(-0.35%)
Sep 24, 2018 3.518 3.518 3.488 3.494 299,925 -0.02(-0.69%)
Sep 21, 2018 3.536 3.536 3.506 3.518 341,531 -0.01(-0.17%)
Sep 20, 2018 3.488 3.524 3.488 3.524 133,914 +0.04(+1.21%)
Sep 19, 2018 3.524 3.524 3.476 3.482 407,266 -0.05(-1.54%)
Sep 18, 2018 3.536 3.536 3.518 3.536 196,744 +0.00(+0.00%)
Sep 17, 2018 3.542 3.548 3.518 3.536 301,868 -0.01(-0.17%)
Sep 14, 2018 3.548 3.548 3.524 3.542 238,790 -0.02(-0.51%)
Sep 13, 2018 3.560 3.579 3.525 3.560 164,513 +0.00(+0.00%)
Sep 12, 2018 3.536 3.560 3.525 3.560 314,764 +0.02(+0.68%)
Sep 11, 2018 3.525 3.536 3.519 3.536 325,378 -0.01(-0.17%)
Sep 10, 2018 3.519 3.542 3.513 3.542 325,147 +0.02(+0.68%)
Sep 07, 2018 3.507 3.519 3.495 3.519 226,275 -0.01(-0.17%)
Sep 06, 2018 3.525 3.525 3.507 3.525 330,431 +0.01(+0.34%)
Sep 05, 2018 3.501 3.519 3.501 3.513 296,829 +0.01(+0.34%)
Sep 04, 2018 3.501 3.513 3.495 3.501 294,408 -0.01(-0.17%)
Aug 31, 2018 3.507 3.507 3.507 0 +0.00(+0.00%)
Aug 30, 2018 3.501 3.513 3.489 3.507 265,709 +0.00(+0.00%)
Aug 29, 2018 3.513 3.513 3.489 3.507 194,865 +0.01(+0.17%)
Aug 28, 2018 3.501 3.501 3.489 3.501 413,354 +0.02(+0.52%)
Aug 27, 2018 3.501 3.513 3.477 3.483 395,792 -0.04(-1.02%)
Aug 24, 2018 3.507 3.519 3.495 3.519 388,210 +0.02(+0.68%)
Aug 23, 2018 3.507 3.513 3.489 3.495 239,128 +0.01(+0.34%)
Aug 22, 2018 3.501 3.513 3.477 3.483 242,415 -0.03(-0.85%)
Aug 21, 2018 3.495 3.519 3.489 3.513 314,940 +0.02(+0.51%)
Aug 20, 2018 3.507 3.513 3.489 3.495 301,067 -0.01(-0.17%)
Aug 17, 2018 3.519 3.525 3.495 3.501 206,388 -0.01(-0.17%)
Aug 16, 2018 3.495 3.513 3.483 3.507 278,203 +0.02(+0.51%)
Aug 15, 2018 3.471 3.489 3.453 3.489 213,774 +0.02(+0.51%)
Aug 14, 2018 3.465 3.483 3.459 3.471 323,117 +0.01(+0.17%)
Aug 13, 2018 3.477 3.485 3.459 3.465 319,173 -0.01(-0.34%)
Aug 10, 2018 3.471 3.489 3.471 3.477 176,471 +0.01(+0.17%)
Aug 09, 2018 3.483 3.483 3.468 3.471 169,934 +0.01(+0.34%)
Aug 08, 2018 3.477 3.483 3.459 3.459 216,879 -0.02(-0.68%)
Aug 07, 2018 3.489 3.489 3.471 3.483 199,658 -0.01(-0.17%)
Aug 06, 2018 3.483 3.489 3.465 3.489 324,718 +0.01(+0.34%)
Aug 03, 2018 3.483 3.483 3.453 3.477 269,678 +0.01(+0.17%)
Aug 02, 2018 3.465 3.486 3.459 3.471 229,100 +0.01(+0.34%)
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.