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 (%)
Mar 29, 2018 3.662 3.662 3.662 0 +0.10(+2.81%)
Mar 28, 2018 3.627 3.674 3.536 3.562 903,968 -0.28(-7.20%)
Mar 27, 2018 3.898 3.921 3.815 3.839 455,580 -0.03(-0.76%)
Mar 26, 2018 3.803 3.880 3.803 3.868 398,935 +0.04(+1.08%)
Mar 23, 2018 3.850 3.874 3.774 3.827 635,770 +0.05(+1.40%)
Mar 22, 2018 3.715 3.819 3.645 3.774 602,432 +0.06(+1.58%)
Mar 21, 2018 3.562 3.798 3.557 3.715 589,589 +0.07(+1.94%)
Mar 20, 2018 3.939 3.945 3.621 3.645 2,335,797 -0.39(-9.75%)
Mar 19, 2018 4.068 4.086 4.039 4.039 117,395 -0.03(-0.72%)
Mar 16, 2018 4.056 4.068 4.039 4.068 102,275 +0.02(+0.58%)
Mar 15, 2018 4.027 4.062 4.027 4.044 77,375 +0.02(+0.44%)
Mar 14, 2018 4.003 4.044 4.003 4.027 123,455 +0.02(+0.59%)
Mar 13, 2018 4.021 4.021 3.998 4.003 104,894 +0.02(+0.59%)
Mar 12, 2018 3.962 4.044 3.957 3.980 160,143 +0.04(+1.04%)
Mar 09, 2018 3.968 3.968 3.927 3.939 173,576 -0.01(-0.15%)
Mar 08, 2018 3.933 3.951 3.928 3.945 105,679 +0.01(+0.30%)
Mar 07, 2018 3.933 3.933 212,155 -0.03(-0.74%)
Mar 06, 2018 3.974 3.974 3.952 3.962 131,285 +0.01(+0.15%)
Mar 05, 2018 3.962 3.974 3.945 3.957 183,886 +0.02(+0.59%)
Mar 02, 2018 3.962 3.962 3.922 3.933 285,931 -0.03(-0.74%)
Mar 01, 2018 4.056 4.056 3.951 3.962 406,200 -0.09(-2.16%)
Feb 28, 2018 4.050 4.079 4.044 4.050 172,585 +0.00(+0.00%)
Feb 27, 2018 4.073 4.091 4.044 4.050 302,573 -0.02(-0.43%)
Feb 26, 2018 4.114 4.132 4.068 4.068 292,576 -0.05(-1.13%)
Feb 23, 2018 4.103 4.126 4.085 4.114 111,993 +0.01(+0.14%)
Feb 22, 2018 4.085 4.138 4.085 4.108 119,411 +0.01(+0.28%)
Feb 21, 2018 4.114 4.120 4.085 4.097 268,352 +0.01(+0.29%)
Feb 20, 2018 4.138 4.138 4.079 4.085 113,937 -0.06(-1.41%)
Feb 16, 2018 4.143 4.143 4.143 0 +0.04(+1.00%)
Feb 15, 2018 4.114 4.126 4.091 4.103 215,550 -0.03(-0.71%)
Feb 14, 2018 4.097 4.132 4.091 4.132 103,779 +0.01(+0.28%)
Feb 13, 2018 4.126 4.126 4.079 4.120 66,560 -0.01(-0.14%)
Feb 12, 2018 4.114 4.132 4.038 4.126 190,826 +0.05(+1.14%)
Feb 09, 2018 4.056 4.079 4.021 4.079 233,777 +0.05(+1.29%)
Feb 08, 2018 4.062 4.068 4.027 4.027 283,246 -0.04(-1.00%)
Feb 07, 2018 4.056 4.097 4.056 4.068 221,713 +0.01(+0.14%)
Feb 06, 2018 4.073 4.088 4.004 4.062 532,024 -0.04(-0.99%)
Feb 05, 2018 4.091 4.126 4.085 4.102 292,155 +0.01(+0.14%)
Feb 02, 2018 4.108 4.108 4.088 4.097 175,920 -0.01(-0.28%)
Feb 01, 2018 4.126 4.137 4.108 4.108 161,613 -0.03(-0.70%)
Jan 31, 2018 4.126 4.137 4.114 4.137 84,978 +0.01(+0.28%)
Jan 30, 2018 4.114 4.143 4.114 4.126 122,247 -0.01(-0.14%)
Jan 29, 2018 4.143 4.143 4.114 4.131 128,237 +0.00(+0.00%)
Jan 26, 2018 4.131 4.172 4.120 4.131 195,510 +0.00(+0.00%)
Jan 25, 2018 4.137 4.143 4.114 4.131 124,458 -0.01(-0.28%)
Jan 24, 2018 4.143 4.158 4.097 4.143 117,975 +0.02(+0.56%)
Jan 23, 2018 4.120 4.120 4.102 4.120 118,012 +0.02(+0.57%)
Jan 22, 2018 4.085 4.102 4.073 4.097 90,024 +0.02(+0.57%)
Jan 19, 2018 4.085 4.093 4.062 4.073 123,572 -0.02(-0.42%)
Jan 18, 2018 4.120 4.131 4.085 4.091 117,727 -0.02(-0.56%)
Jan 17, 2018 4.108 4.131 4.102 4.114 109,101 +0.01(+0.13%)
Jan 16, 2018 4.126 4.131 4.091 4.109 150,939 -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 78,148 -0.01(-0.19%)
Jan 10, 2018 4.079 4.102 4.056 4.102 133,895 +0.02(+0.42%)
Jan 09, 2018 4.097 4.097 4.079 4.085 109,984 +0.00(+0.00%)
Jan 08, 2018 4.097 4.101 4.081 4.085 111,656 +0.00(+0.00%)
Jan 05, 2018 4.097 4.114 4.068 4.085 143,541 -0.01(-0.14%)
Jan 04, 2018 4.102 4.108 4.091 4.091 88,219 +0.01(+0.28%)
Jan 03, 2018 4.114 4.114 4.074 4.079 98,635 -0.02(-0.42%)
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.