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

Gabelli Utility Trust (The) (NY: GUT )

5.979 +0.019 (+0.32%)
Official Closing Price Updated: 4:10 PM EDT, Jun 6, 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 (%)
May 30, 2003 2.842 2.845 2.816 2.830 177,962 -0.01(-0.31%)
May 29, 2003 2.793 2.842 2.793 2.839 154,419 +0.03(+1.13%)
May 28, 2003 2.874 2.874 2.804 2.807 271,099 -0.07(-2.31%)
May 27, 2003 2.675 2.874 2.663 2.874 380,854 +0.19(+6.99%)
May 23, 2003 2.614 2.686 2.605 2.686 401,628 +0.07(+2.76%)
May 22, 2003 2.599 2.634 2.571 2.614 133,299 +0.01(+0.22%)
May 21, 2003 2.599 2.628 2.594 2.608 127,759 +0.02(+0.78%)
May 20, 2003 2.643 2.672 2.582 2.588 160,997 -0.05(-1.97%)
May 19, 2003 2.715 2.715 2.640 2.640 111,486 -0.07(-2.56%)
May 16, 2003 2.695 2.715 2.666 2.709 108,370 +0.01(+0.21%)
May 15, 2003 2.703 2.712 2.686 2.703 93,828 +0.02(+0.64%)
May 14, 2003 2.651 2.686 2.651 2.686 63,706 +0.04(+1.53%)
May 13, 2003 2.637 2.657 2.628 2.646 70,977 +0.00(+0.00%)
May 12, 2003 2.628 2.654 2.617 2.646 59,551 +0.01(+0.55%)
May 09, 2003 2.643 2.680 2.631 2.631 39,816 -0.03(-0.98%)
May 08, 2003 2.637 2.657 2.628 2.657 63,360 +0.02(+0.77%)
May 07, 2003 2.594 2.654 2.591 2.637 93,482 +0.01(+0.33%)
May 06, 2003 2.640 2.649 2.599 2.628 187,657 -0.02(-0.66%)
May 05, 2003 2.654 2.654 2.640 2.646 106,985 +0.00(+0.00%)
May 02, 2003 2.651 2.657 2.634 2.646 105,946 -0.01(-0.43%)
May 01, 2003 2.660 2.672 2.646 2.657 119,449 -0.00(-0.11%)
Apr 30, 2003 2.634 2.663 2.634 2.660 98,329 +0.02(+0.66%)
Apr 29, 2003 2.599 2.643 2.599 2.643 103,176 +0.03(+0.99%)
Apr 28, 2003 2.597 2.620 2.588 2.617 84,480 +0.02(+0.78%)
Apr 25, 2003 2.576 2.597 2.576 2.597 75,132 +0.02(+0.78%)
Apr 24, 2003 2.571 2.594 2.562 2.576 71,669 +0.01(+0.56%)
Apr 23, 2003 2.542 2.571 2.539 2.562 108,024 +0.03(+1.26%)
Apr 22, 2003 2.556 2.556 2.530 2.530 98,329 -0.00(-0.11%)
Apr 21, 2003 2.579 2.579 2.513 2.533 119,796 -0.03(-1.02%)
Apr 17, 2003 2.594 2.594 2.559 2.559 56,089 -0.03(-1.01%)
Apr 16, 2003 2.527 2.594 2.527 2.585 206,007 +0.06(+2.52%)
Apr 15, 2003 2.524 2.542 2.516 2.521 169,307 -0.04(-1.58%)
Apr 14, 2003 2.611 2.614 2.527 2.562 153,380 -0.04(-1.66%)
Apr 11, 2003 2.614 2.623 2.599 2.605 73,747 +0.01(+0.22%)
Apr 10, 2003 2.620 2.623 2.571 2.599 93,828 -0.02(-0.66%)
Apr 09, 2003 2.651 2.651 2.614 2.617 53,319 -0.03(-1.20%)
Apr 08, 2003 2.599 2.649 2.582 2.649 154,765 +0.04(+1.55%)
Apr 07, 2003 2.625 2.634 2.594 2.608 70,631 -0.03(-1.31%)
Apr 04, 2003 2.608 2.643 2.602 2.643 83,095 +0.04(+1.55%)
Apr 03, 2003 2.599 2.620 2.599 2.602 49,511 +0.00(+0.00%)
Apr 02, 2003 2.614 2.614 2.599 2.602 60,936 -0.01(-0.33%)
Apr 01, 2003 2.571 2.614 2.556 2.611 94,174 +0.03(+1.12%)
Mar 31, 2003 2.576 2.582 2.550 2.582 76,863 -0.00(-0.11%)
Mar 28, 2003 2.608 2.608 2.585 2.585 56,089 -0.03(-1.00%)
Mar 27, 2003 2.599 2.611 2.571 2.611 104,908 +0.02(+0.67%)
Mar 26, 2003 2.542 2.594 2.533 2.594 92,443 +0.07(+2.75%)
Mar 25, 2003 2.524 2.539 2.501 2.524 88,289 -0.01(-0.57%)
Mar 24, 2003 2.513 2.542 2.513 2.539 67,861 +0.04(+1.62%)
Mar 21, 2003 2.556 2.556 2.498 2.498 110,101 -0.04(-1.70%)
Mar 20, 2003 2.571 2.571 2.530 2.542 61,975 -0.03(-1.12%)
Mar 19, 2003 2.484 2.571 2.472 2.571 141,262 +0.09(+3.49%)
Mar 18, 2003 2.472 2.490 2.464 2.484 63,706 +0.01(+0.23%)
Mar 17, 2003 2.510 2.516 2.498 2.478 41,547 -0.03(-1.38%)
Mar 14, 2003 2.478 2.513 2.472 2.513 64,399 +0.03(+1.28%)
Mar 13, 2003 2.472 2.493 2.464 2.481 76,863 +0.01(+0.35%)
Mar 12, 2003 2.498 2.527 2.467 2.472 87,250 -0.01(-0.46%)
Mar 11, 2003 2.536 2.559 2.469 2.484 265,905 -0.06(-2.27%)
Mar 10, 2003 2.545 2.545 2.516 2.542 46,741 -0.00(-0.11%)
Mar 07, 2003 2.556 2.571 2.545 2.545 43,625 -0.03(-1.34%)
Mar 06, 2003 2.579 2.579 2.565 2.579 66,130 -0.01(-0.22%)
Mar 05, 2003 2.542 2.599 2.521 2.585 69,592 +0.03(+1.36%)
Mar 04, 2003 2.559 2.585 2.542 2.550 45,702 -0.02(-0.67%)
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.