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 (%)
Dec 29, 2017 4.085 4.085 4.085 0 +0.00(+0.00%)
Dec 28, 2017 4.079 4.085 4.068 4.085 136,188 +0.00(+0.00%)
Dec 27, 2017 4.022 4.085 4.016 4.085 220,828 +0.07(+1.87%)
Dec 26, 2017 4.022 4.045 3.999 4.010 142,893 -0.02(-0.43%)
Dec 22, 2017 4.010 4.028 4.010 4.028 160,113 +0.03(+0.72%)
Dec 21, 2017 4.033 4.033 3.999 3.999 276,983 -0.03(-0.71%)
Dec 20, 2017 4.039 4.045 4.028 4.028 130,576 -0.01(-0.14%)
Dec 19, 2017 4.056 4.056 4.033 4.033 105,048 -0.02(-0.57%)
Dec 18, 2017 4.056 4.062 4.051 4.056 114,616 +0.01(+0.14%)
Dec 15, 2017 4.045 4.051 4.039 4.051 90,128 +0.02(+0.43%)
Dec 14, 2017 4.056 4.056 4.028 4.033 149,927 -0.01(-0.14%)
Dec 13, 2017 4.062 4.062 4.028 4.039 126,041 +0.01(+0.14%)
Dec 12, 2017 4.068 4.068 4.033 4.033 83,713 -0.02(-0.57%)
Dec 11, 2017 4.045 4.056 4.028 4.056 122,983 +0.02(+0.57%)
Dec 08, 2017 4.039 4.045 4.033 4.033 122,060 -0.01(-0.14%)
Dec 07, 2017 4.045 4.056 4.039 4.039 84,375 -0.01(-0.21%)
Dec 06, 2017 4.051 4.051 4.034 4.048 95,739 +0.02(+0.50%)
Dec 05, 2017 4.056 4.056 4.022 4.028 154,411 -0.02(-0.56%)
Dec 04, 2017 4.056 4.056 4.056 4.051 119,395 +0.00(+0.00%)
Dec 01, 2017 4.051 4.056 4.051 4.051 132,624 +0.01(+0.15%)
Nov 30, 2017 4.039 4.056 4.034 4.045 177,228 +0.01(+0.28%)
Nov 29, 2017 4.045 4.051 4.028 4.034 96,483 -0.01(-0.28%)
Nov 28, 2017 4.039 4.051 4.028 4.045 99,898 +0.02(+0.57%)
Nov 27, 2017 4.045 4.051 4.022 4.022 153,892 -0.02(-0.61%)
Nov 24, 2017 4.051 4.056 4.029 4.047 76,640 -0.00(-0.09%)
Nov 22, 2017 4.039 4.051 4.022 4.051 96,142 +0.03(+0.71%)
Nov 21, 2017 4.005 4.034 4.005 4.022 113,833 +0.02(+0.57%)
Nov 20, 2017 4.022 4.028 3.999 3.999 109,817 -0.03(-0.67%)
Nov 17, 2017 4.045 4.045 4.022 4.026 86,891 -0.02(-0.47%)
Nov 16, 2017 4.016 4.045 4.011 4.045 96,711 +0.04(+1.00%)
Nov 15, 2017 4.034 4.039 3.999 4.005 135,545 -0.05(-1.13%)
Nov 14, 2017 4.045 4.051 4.028 4.051 73,463 +0.03(+0.71%)
Nov 13, 2017 4.005 4.028 4.005 4.022 73,013 +0.02(+0.57%)
Nov 10, 2017 4.005 4.028 3.999 3.999 128,072 -0.02(-0.41%)
Nov 09, 2017 4.005 4.016 3.999 4.016 89,869 +0.01(+0.13%)
Nov 08, 2017 4.028 4.028 4.005 4.011 72,181 -0.02(-0.42%)
Nov 07, 2017 4.028 4.028 4.014 4.028 138,713 +0.00(+0.00%)
Nov 06, 2017 4.022 4.028 3.999 4.028 141,338 +0.01(+0.28%)
Nov 03, 2017 4.028 4.028 4.005 4.016 196,772 -0.04(-0.98%)
Nov 02, 2017 4.056 4.022 4.056 84,068 +0.02(+0.56%)
Nov 01, 2017 4.039 4.067 4.033 4.033 105,861 -0.02(-0.56%)
Oct 31, 2017 4.033 4.056 4.033 4.056 76,950 +0.02(+0.56%)
Oct 30, 2017 4.045 4.045 4.028 4.033 113,583 -0.01(-0.28%)
Oct 27, 2017 4.033 4.045 4.011 4.045 112,148 +0.00(+0.00%)
Oct 26, 2017 4.028 4.056 4.028 4.045 55,703 +0.01(+0.28%)
Oct 25, 2017 4.050 4.050 4.005 4.033 239,965 -0.02(-0.56%)
Oct 24, 2017 4.039 4.062 4.039 4.056 146,524 +0.00(+0.00%)
Oct 23, 2017 4.028 4.056 4.028 4.056 96,368 +0.03(+0.70%)
Oct 20, 2017 4.045 4.056 4.028 4.028 95,642 -0.01(-0.14%)
Oct 19, 2017 4.005 4.044 4.005 4.033 134,053 +0.02(+0.42%)
Oct 18, 2017 4.016 4.034 3.999 4.016 163,570 +0.00(+0.00%)
Oct 17, 2017 4.028 4.033 4.011 4.016 112,170 -0.01(-0.28%)
Oct 16, 2017 4.056 4.056 4.011 4.028 180,759 -0.01(-0.28%)
Oct 13, 2017 4.045 4.056 4.028 4.039 110,082 +0.00(+0.00%)
Oct 12, 2017 4.039 4.056 4.038 4.039 130,347 -0.01(-0.28%)
Oct 11, 2017 4.011 4.056 4.011 4.050 155,009 +0.06(+1.41%)
Oct 10, 2017 4.011 4.039 3.994 3.994 93,253 -0.02(-0.56%)
Oct 09, 2017 4.039 4.039 4.003 4.017 84,287 +0.01(+0.28%)
Oct 06, 2017 3.972 4.005 3.972 4.005 59,217 +0.03(+0.85%)
Oct 05, 2017 3.977 4.000 3.972 3.972 52,041 -0.01(-0.28%)
Oct 04, 2017 3.966 4.000 3.966 3.983 107,806 +0.01(+0.28%)
Oct 03, 2017 3.960 3.972 3.960 3.972 100,354 +0.01(+0.28%)
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.