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 (%)
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%)
Nov 01, 2017 4.039 4.068 4.034 4.034 105,854 -0.02(-0.56%)
Oct 31, 2017 4.034 4.056 4.034 4.056 76,945 +0.02(+0.56%)
Oct 30, 2017 4.045 4.045 4.028 4.034 113,576 -0.01(-0.28%)
Oct 27, 2017 4.034 4.045 4.011 4.045 112,141 +0.00(+0.00%)
Oct 26, 2017 4.028 4.056 4.028 4.045 55,699 +0.01(+0.28%)
Oct 25, 2017 4.051 4.051 4.005 4.034 239,950 -0.02(-0.56%)
Oct 24, 2017 4.039 4.062 4.039 4.056 146,515 +0.00(+0.00%)
Oct 23, 2017 4.028 4.056 4.028 4.056 96,362 +0.03(+0.70%)
Oct 20, 2017 4.045 4.056 4.028 4.028 95,636 -0.01(-0.14%)
Oct 19, 2017 4.005 4.044 4.005 4.034 134,044 +0.02(+0.42%)
Oct 18, 2017 4.017 4.035 4.000 4.017 163,560 +0.00(+0.00%)
Oct 17, 2017 4.028 4.034 4.011 4.017 112,163 -0.01(-0.28%)
Oct 16, 2017 4.056 4.056 4.011 4.028 180,747 -0.01(-0.28%)
Oct 13, 2017 4.045 4.056 4.028 4.039 110,075 +0.00(+0.00%)
Oct 12, 2017 4.039 4.056 4.038 4.039 130,338 -0.01(-0.28%)
Oct 11, 2017 4.011 4.056 4.011 4.051 154,999 +0.06(+1.41%)
Oct 10, 2017 4.011 4.039 3.994 3.994 93,247 -0.02(-0.56%)
Oct 09, 2017 4.039 4.039 4.003 4.017 84,282 +0.01(+0.28%)
Oct 06, 2017 3.972 4.006 3.972 4.006 59,213 +0.03(+0.85%)
Oct 05, 2017 3.977 4.000 3.972 3.972 52,038 -0.01(-0.28%)
Oct 04, 2017 3.966 4.000 3.966 3.983 107,799 +0.01(+0.28%)
Oct 03, 2017 3.960 3.972 3.960 3.972 100,347 +0.01(+0.28%)
Oct 02, 2017 3.960 3.972 3.955 3.960 102,305 -0.01(-0.28%)
Sep 29, 2017 3.966 3.972 3.949 3.972 137,460 +0.01(+0.28%)
Sep 28, 2017 3.944 3.960 3.938 3.960 78,273 +0.02(+0.57%)
Sep 27, 2017 3.949 3.960 3.932 3.938 138,802 -0.04(-0.99%)
Sep 26, 2017 3.944 3.977 3.944 3.977 84,010 +0.03(+0.86%)
Sep 25, 2017 3.938 3.955 3.932 3.944 134,029 -0.01(-0.14%)
Sep 22, 2017 3.938 3.949 3.932 3.949 110,721 +0.00(+0.00%)
Sep 21, 2017 3.932 3.955 3.932 3.949 116,882 +0.00(+0.00%)
Sep 20, 2017 3.966 3.966 3.927 3.949 123,400 +0.01(+0.29%)
Sep 19, 2017 3.938 3.960 3.921 3.938 81,718 -0.01(-0.29%)
Sep 18, 2017 3.966 3.966 3.927 3.949 113,055 -0.01(-0.28%)
Sep 15, 2017 3.932 3.966 3.932 3.960 136,979 +0.03(+0.72%)
Sep 14, 2017 3.915 3.938 3.915 3.932 145,652 +0.02(+0.43%)
Sep 13, 2017 3.949 3.949 3.915 3.915 148,777 -0.02(-0.57%)
Sep 12, 2017 3.943 3.955 3.938 3.938 175,217 +0.00(+0.00%)
Sep 11, 2017 3.915 3.949 3.915 3.938 134,147 +0.03(+0.72%)
Sep 08, 2017 3.915 3.932 3.904 3.910 170,265 -0.01(-0.14%)
Sep 07, 2017 3.938 3.938 3.915 3.915 120,800 -0.02(-0.43%)
Sep 06, 2017 3.927 3.938 3.910 3.932 162,684 +0.03(+0.72%)
Sep 05, 2017 3.893 3.927 3.882 3.904 148,636 +0.02(+0.58%)
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.