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 31, 2006 2.420 2.426 2.374 2.409 96,252 +0.01(+0.36%)
May 30, 2006 2.403 2.420 2.354 2.400 103,523 -0.01(-0.48%)
May 26, 2006 2.397 2.412 2.383 2.412 114,948 +0.02(+0.72%)
May 25, 2006 2.397 2.412 2.368 2.394 174,846 +0.03(+1.47%)
May 24, 2006 2.409 2.409 2.357 2.360 139,531 -0.05(-1.92%)
May 23, 2006 2.368 2.409 2.354 2.406 58,166 +0.02(+0.69%)
May 22, 2006 2.354 2.409 2.345 2.389 86,211 +0.05(+2.13%)
May 19, 2006 2.409 2.409 2.322 2.340 263,135 -0.05(-2.17%)
May 18, 2006 2.389 2.391 2.368 2.391 72,362 +0.03(+1.35%)
May 17, 2006 2.377 2.423 2.354 2.360 143,686 -0.02(-0.73%)
May 16, 2006 2.357 2.391 2.354 2.377 158,920 -0.01(-0.24%)
May 15, 2006 2.363 2.412 2.363 2.383 74,785 +0.01(+0.36%)
May 12, 2006 2.426 2.429 2.357 2.374 141,262 -0.05(-2.26%)
May 11, 2006 2.455 2.455 2.370 2.429 209,123 -0.03(-1.06%)
May 10, 2006 2.377 2.455 2.377 2.455 189,042 +0.07(+3.03%)
May 09, 2006 2.365 2.389 2.334 2.383 193,543 +0.03(+1.10%)
May 08, 2006 2.446 2.452 2.354 2.357 336,190 -0.07(-2.74%)
May 05, 2006 2.420 2.446 2.400 2.423 153,726 +0.00(+0.00%)
May 04, 2006 2.389 2.423 2.389 2.423 137,800 +0.01(+0.24%)
May 03, 2006 2.415 2.449 2.389 2.417 121,180 +0.01(+0.24%)
May 02, 2006 2.438 2.449 2.409 2.412 144,032 -0.03(-1.18%)
May 01, 2006 2.455 2.469 2.432 2.441 113,910 -0.01(-0.24%)
Apr 28, 2006 2.432 2.458 2.426 2.446 98,675 -0.00(-0.12%)
Apr 27, 2006 2.429 2.455 2.426 2.449 95,559 +0.01(+0.24%)
Apr 26, 2006 2.458 2.481 2.432 2.443 140,916 -0.02(-0.94%)
Apr 25, 2006 2.461 2.498 2.455 2.467 158,227 -0.00(-0.12%)
Apr 24, 2006 2.510 2.510 2.458 2.469 136,761 -0.01(-0.35%)
Apr 21, 2006 2.464 2.484 2.455 2.478 142,993 +0.00(+0.00%)
Apr 20, 2006 2.426 2.487 2.397 2.478 116,679 +0.06(+2.51%)
Apr 19, 2006 2.374 2.443 2.363 2.417 230,243 +0.04(+1.58%)
Apr 18, 2006 2.357 2.383 2.351 2.380 224,357 -0.01(-0.24%)
Apr 17, 2006 2.498 2.510 2.227 2.386 651,261 -0.12(-4.62%)
Apr 13, 2006 2.513 2.510 2.469 2.501 165,498 -0.01(-0.46%)
Apr 12, 2006 2.519 2.519 2.475 2.513 192,158 -0.01(-0.23%)
Apr 11, 2006 2.550 2.559 2.484 2.519 345,192 -0.05(-1.91%)
Apr 10, 2006 2.579 2.582 2.550 2.568 220,549 -0.01(-0.56%)
Apr 07, 2006 2.620 2.620 2.582 2.582 376,007 -0.04(-1.54%)
Apr 06, 2006 2.625 2.625 2.614 2.623 86,557 +0.01(+0.22%)
Apr 05, 2006 2.643 2.657 2.617 2.617 116,333 -0.02(-0.77%)
Apr 04, 2006 2.625 2.657 2.623 2.637 223,319 -0.01(-0.33%)
Apr 03, 2006 2.623 2.660 2.614 2.646 178,655 +0.02(+0.88%)
Mar 31, 2006 2.634 2.643 2.617 2.623 118,411 -0.03(-1.20%)
Mar 30, 2006 2.680 2.683 2.623 2.654 127,413 -0.01(-0.54%)
Mar 29, 2006 2.683 2.686 2.651 2.669 94,521 +0.01(+0.43%)
Mar 28, 2006 2.663 2.683 2.646 2.657 120,834 -0.01(-0.21%)
Mar 27, 2006 2.680 2.680 2.637 2.663 142,647 +0.02(+0.76%)
Mar 24, 2006 2.651 2.651 2.634 2.643 69,938 +0.01(+0.22%)
Mar 23, 2006 2.623 2.663 2.623 2.637 83,787 -0.01(-0.33%)
Mar 22, 2006 2.669 2.669 2.617 2.646 193,197 -0.00(-0.11%)
Mar 21, 2006 2.657 2.672 2.643 2.649 137,800 -0.01(-0.54%)
Mar 20, 2006 2.666 2.686 2.617 2.663 180,386 +0.00(+0.00%)
Mar 17, 2006 2.628 2.672 2.625 2.663 115,987 +0.04(+1.43%)
Mar 16, 2006 2.643 2.643 2.620 2.625 121,873 +0.00(+0.00%)
Mar 15, 2006 2.599 2.657 2.599 2.625 195,274 -0.02(-0.66%)
Mar 14, 2006 2.628 2.643 2.614 2.643 183,848 +0.01(+0.33%)
Mar 13, 2006 2.666 2.669 2.602 2.634 279,062 -0.01(-0.55%)
Mar 10, 2006 2.628 2.663 2.628 2.649 247,209 +0.01(+0.55%)
Mar 09, 2006 2.669 2.669 2.628 2.634 349,001 -0.06(-2.15%)
Mar 08, 2006 2.787 2.802 2.672 2.692 184,887 -0.10(-3.72%)
Mar 07, 2006 2.787 2.813 2.781 2.796 68,207 -0.01(-0.21%)
Mar 06, 2006 2.807 2.828 2.787 2.802 87,942 -0.01(-0.21%)
Mar 03, 2006 2.796 2.825 2.781 2.807 78,940 -0.02(-0.61%)
Mar 02, 2006 2.851 2.871 2.796 2.825 167,922 -0.03(-1.11%)
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.