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 (%)
Apr 29, 2022 5.924 5.924 5.775 5.804 362,490 -0.06(-1.06%)
Apr 28, 2022 5.874 6.031 5.841 5.866 499,887 +0.04(+0.71%)
Apr 27, 2022 5.626 5.833 5.618 5.824 860,301 +0.14(+2.47%)
Apr 26, 2022 5.849 5.858 5.684 5.684 601,431 -0.17(-2.97%)
Apr 25, 2022 5.833 5.915 5.791 5.858 175,968 +0.02(+0.28%)
Apr 22, 2022 5.957 5.957 5.824 5.841 211,680 -0.15(-2.49%)
Apr 21, 2022 5.816 6.064 5.709 5.990 232,074 +0.19(+3.28%)
Apr 20, 2022 5.758 5.800 5.676 5.800 326,071 +0.08(+1.45%)
Apr 19, 2022 5.775 5.800 5.709 5.717 468,186 -0.07(-1.14%)
Apr 18, 2022 5.808 5.871 5.725 5.783 393,926 -0.06(-0.99%)
Apr 14, 2022 5.874 5.906 5.824 5.841 271,109 -0.04(-0.70%)
Apr 13, 2022 5.924 5.965 5.841 5.882 345,178 -0.06(-0.98%)
Apr 12, 2022 5.957 5.998 5.932 5.940 153,325 -0.02(-0.41%)
Apr 11, 2022 5.957 5.981 5.924 5.965 120,913 +0.00(+0.00%)
Apr 08, 2022 5.973 6.061 5.957 5.965 179,198 -0.01(-0.14%)
Apr 07, 2022 5.973 6.039 5.883 5.973 149,637 +0.09(+1.54%)
Apr 06, 2022 5.932 6.154 5.850 5.883 250,777 -0.06(-0.97%)
Apr 05, 2022 5.932 6.022 5.883 5.940 82,681 +0.01(+0.14%)
Apr 04, 2022 5.932 6.121 5.924 5.932 198,807 +0.01(+0.14%)
Apr 01, 2022 5.842 5.957 5.784 5.924 300,408 +0.06(+0.98%)
Mar 31, 2022 5.858 5.940 5.842 5.866 285,628 +0.00(+0.00%)
Mar 30, 2022 5.924 5.997 5.858 5.866 260,846 -0.07(-1.11%)
Mar 29, 2022 6.031 6.039 5.924 5.932 287,334 -0.11(-1.77%)
Mar 28, 2022 6.137 6.162 6.031 6.039 160,346 -0.10(-1.58%)
Mar 25, 2022 6.096 6.203 6.088 6.136 135,874 +0.05(+0.78%)
Mar 24, 2022 6.105 6.162 6.006 6.088 225,917 +0.13(+2.21%)
Mar 23, 2022 5.957 5.998 5.891 5.957 165,681 -0.02(-0.41%)
Mar 22, 2022 6.113 6.113 5.948 5.981 221,727 -0.13(-2.15%)
Mar 21, 2022 6.105 6.187 6.096 6.113 191,856 +0.01(+0.13%)
Mar 18, 2022 5.990 6.154 5.973 6.105 159,486 +0.15(+2.48%)
Mar 17, 2022 5.710 6.039 5.701 5.957 296,212 +0.29(+5.07%)
Mar 16, 2022 5.727 5.772 5.628 5.669 321,513 -0.02(-0.43%)
Mar 15, 2022 5.816 5.873 5.547 5.694 675,114 -0.11(-1.83%)
Mar 14, 2022 5.873 6.036 5.800 5.800 346,310 -0.07(-1.25%)
Mar 11, 2022 6.159 6.159 5.800 5.873 475,998 -0.30(-4.89%)
Mar 10, 2022 6.314 6.370 6.175 6.175 176,289 -0.13(-2.07%)
Mar 09, 2022 6.379 6.444 6.273 6.306 867,485 -0.27(-4.09%)
Mar 08, 2022 6.640 6.640 6.542 6.575 231,987 +0.01(+0.12%)
Mar 07, 2022 6.567 6.622 6.563 6.567 746,723 +0.00(+0.00%)
Mar 04, 2022 6.558 6.607 6.550 6.567 141,422 +0.00(+0.00%)
Mar 03, 2022 6.583 6.624 6.558 6.567 597,055 +0.00(+0.00%)
Mar 02, 2022 6.510 6.607 6.510 6.567 305,066 +0.04(+0.63%)
Mar 01, 2022 6.306 6.632 6.134 6.526 765,598 -0.09(-1.36%)
Feb 28, 2022 6.567 6.672 6.567 6.616 104,185 +0.00(+0.00%)
Feb 25, 2022 6.583 6.722 6.554 6.616 122,050 +0.07(+1.00%)
Feb 24, 2022 6.501 6.648 6.492 6.550 226,549 -0.02(-0.25%)
Feb 23, 2022 6.607 6.671 6.558 6.567 156,666 -0.04(-0.62%)
Feb 22, 2022 6.607 6.648 6.558 6.607 201,328 -0.03(-0.49%)
Feb 18, 2022 6.640 0 -0.02(-0.37%)
Feb 17, 2022 6.624 6.681 6.591 6.665 204,581 +0.02(+0.37%)
Feb 16, 2022 6.648 6.681 6.607 6.640 63,355 +0.02(+0.25%)
Feb 15, 2022 6.624 6.673 6.624 6.624 55,187 +0.02(+0.25%)
Feb 14, 2022 6.632 6.648 6.575 6.607 110,272 -0.05(-0.74%)
Feb 11, 2022 6.713 6.713 6.648 6.656 78,984 +0.00(+0.00%)
Feb 10, 2022 6.656 6.754 6.648 6.656 101,304 -0.03(-0.49%)
Feb 09, 2022 6.657 6.697 6.640 6.689 98,460 +0.01(+0.12%)
Feb 08, 2022 6.632 6.697 6.632 6.681 107,558 +0.02(+0.24%)
Feb 07, 2022 6.648 6.705 6.608 6.665 63,540 +0.00(+0.00%)
Feb 04, 2022 6.608 6.705 6.608 6.665 63,379 +0.03(+0.49%)
Feb 03, 2022 6.689 6.616 6.632 60,928 +0.02(+0.25%)
Feb 02, 2022 6.624 6.713 6.616 6.616 80,734 -0.03(-0.49%)
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.