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

Gabelli Utility Trust (The) (NY: GUT )

5.960 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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, 2022 5.940 6.035 5.871 5.871 236,294 -0.10(-1.73%)
Oct 28, 2022 5.948 6.000 5.948 5.974 67,588 +0.03(+0.43%)
Oct 27, 2022 5.948 5.974 5.888 5.948 106,713 +0.02(+0.29%)
Oct 26, 2022 5.931 5.948 5.897 5.931 112,315 -0.03(-0.43%)
Oct 25, 2022 5.897 5.957 5.888 5.957 125,866 +0.07(+1.17%)
Oct 24, 2022 5.888 5.940 5.845 5.888 153,424 +0.05(+0.89%)
Oct 21, 2022 5.742 5.856 5.742 5.836 101,737 +0.05(+0.89%)
Oct 20, 2022 5.802 5.824 5.733 5.785 112,490 +0.01(+0.15%)
Oct 19, 2022 5.793 5.793 5.776 5.776 67,216 -0.03(-0.59%)
Oct 18, 2022 5.845 5.871 5.785 5.810 152,934 +0.05(+0.90%)
Oct 17, 2022 5.810 5.879 5.759 5.759 125,611 -0.03(-0.45%)
Oct 14, 2022 5.845 5.879 5.730 5.785 111,176 -0.03(-0.45%)
Oct 13, 2022 5.733 5.862 5.699 5.810 121,703 -0.03(-0.44%)
Oct 12, 2022 5.810 5.862 5.776 5.836 117,903 +0.03(+0.44%)
Oct 11, 2022 5.759 5.828 5.695 5.810 192,020 +0.00(+0.00%)
Oct 10, 2022 5.888 5.956 5.802 5.810 91,536 -0.06(-1.02%)
Oct 07, 2022 5.956 5.981 5.870 5.870 125,751 -0.11(-1.86%)
Oct 06, 2022 6.084 6.101 5.939 5.982 75,218 -0.12(-1.96%)
Oct 05, 2022 6.084 6.163 6.076 6.101 69,261 +0.00(+0.00%)
Oct 04, 2022 6.153 6.224 6.084 6.101 131,087 -0.09(-1.38%)
Oct 03, 2022 5.990 6.187 5.930 6.187 195,894 +0.28(+4.78%)
Sep 30, 2022 5.853 5.965 5.853 5.905 180,282 -0.06(-1.00%)
Sep 29, 2022 5.990 6.024 5.802 5.965 213,213 -0.05(-0.85%)
Sep 28, 2022 6.042 6.067 5.930 6.016 124,065 +0.11(+1.88%)
Sep 27, 2022 5.631 5.930 5.627 5.905 229,661 +0.28(+5.02%)
Sep 26, 2022 5.751 5.888 5.614 5.622 376,336 -0.14(-2.38%)
Sep 23, 2022 5.965 6.009 5.708 5.759 488,178 -0.25(-4.13%)
Sep 22, 2022 6.178 6.185 5.965 6.007 294,733 -0.20(-3.17%)
Sep 21, 2022 6.504 6.521 6.187 6.204 266,301 -0.25(-3.85%)
Sep 20, 2022 6.615 6.623 6.418 6.452 119,616 -0.26(-3.83%)
Sep 19, 2022 6.564 6.777 6.529 6.709 169,536 +0.15(+2.22%)
Sep 16, 2022 6.546 6.581 6.495 6.564 127,635 -0.01(-0.13%)
Sep 15, 2022 6.718 6.752 6.572 6.572 128,217 -0.21(-3.15%)
Sep 14, 2022 6.778 6.846 6.667 6.786 136,681 +0.12(+1.79%)
Sep 13, 2022 6.786 6.837 6.624 6.667 327,854 -0.12(-1.75%)
Sep 12, 2022 6.761 6.803 6.701 6.786 282,576 +0.12(+1.79%)
Sep 09, 2022 6.710 6.718 6.667 6.667 70,987 -0.03(-0.38%)
Sep 08, 2022 6.658 6.718 6.633 6.692 118,977 +0.02(+0.25%)
Sep 07, 2022 6.667 6.684 6.650 6.675 69,672 +0.05(+0.77%)
Sep 06, 2022 6.675 6.675 6.599 6.624 92,786 -0.05(-0.76%)
Sep 02, 2022 6.710 6.718 6.633 6.675 92,349 +0.07(+1.03%)
Sep 01, 2022 6.718 6.718 6.556 6.607 89,815 -0.08(-1.15%)
Aug 31, 2022 6.701 6.710 6.667 6.684 58,774 +0.02(+0.26%)
Aug 30, 2022 6.710 6.718 6.633 6.667 113,185 +0.01(+0.13%)
Aug 29, 2022 6.624 6.667 6.610 6.658 75,520 +0.04(+0.64%)
Aug 26, 2022 6.675 6.675 6.616 6.616 110,725 -0.03(-0.38%)
Aug 25, 2022 6.675 6.675 6.633 6.641 106,261 -0.03(-0.51%)
Aug 24, 2022 6.624 6.675 6.612 6.675 120,388 +0.06(+0.90%)
Aug 23, 2022 6.599 6.633 6.539 6.616 92,034 +0.06(+0.91%)
Aug 22, 2022 6.582 6.658 6.522 6.556 92,349 -0.03(-0.39%)
Aug 19, 2022 6.607 6.701 6.548 6.582 102,119 -0.09(-1.40%)
Aug 18, 2022 6.735 6.735 6.625 6.675 91,500 +0.08(+1.16%)
Aug 17, 2022 6.735 6.754 6.590 6.599 134,776 -0.15(-2.27%)
Aug 16, 2022 6.633 6.778 6.633 6.752 150,323 +0.07(+1.02%)
Aug 15, 2022 6.684 6.692 6.650 6.684 123,445 +0.03(+0.51%)
Aug 12, 2022 6.692 6.692 6.650 6.650 128,975 -0.02(-0.25%)
Aug 11, 2022 6.676 6.682 6.623 6.667 158,052 +0.04(+0.64%)
Aug 10, 2022 6.599 6.633 6.571 6.625 113,098 +0.05(+0.82%)
Aug 09, 2022 6.574 6.584 6.557 6.571 45,477 +0.01(+0.21%)
Aug 08, 2022 6.549 6.591 6.532 6.557 127,672 +0.03(+0.39%)
Aug 05, 2022 6.498 6.538 6.481 6.532 89,961 +0.03(+0.50%)
Aug 04, 2022 6.490 6.507 6.490 6.499 60,676 +0.01(+0.15%)
Aug 03, 2022 6.523 6.566 6.473 6.490 92,548 +0.03(+0.52%)
Aug 02, 2022 6.481 6.497 6.439 6.456 130,477 -0.02(-0.26%)
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.