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 (%)
May 31, 2007 2.859 2.917 2.859 2.885 71,669 +0.01(+0.40%)
May 30, 2007 2.882 2.903 2.859 2.874 81,018 -0.01(-0.30%)
May 29, 2007 2.859 2.882 2.859 2.882 43,971 +0.02(+0.60%)
May 25, 2007 2.865 2.874 2.845 2.865 113,563 +0.00(+0.00%)
May 24, 2007 2.882 2.911 2.859 2.865 157,189 +0.01(+0.20%)
May 23, 2007 2.903 2.917 2.859 2.859 123,950 -0.02(-0.80%)
May 22, 2007 2.859 2.908 2.859 2.882 184,195 +0.02(+0.81%)
May 21, 2007 2.888 2.911 2.848 2.859 88,289 -0.01(-0.40%)
May 18, 2007 2.874 2.882 2.859 2.871 48,472 +0.03(+0.91%)
May 17, 2007 2.874 2.877 2.842 2.845 107,331 -0.01(-0.51%)
May 16, 2007 2.856 2.897 2.839 2.859 120,834 +0.00(+0.00%)
May 15, 2007 2.882 2.923 2.859 2.859 139,185 -0.01(-0.50%)
May 14, 2007 2.859 2.888 2.833 2.874 123,950 -0.02(-0.70%)
May 11, 2007 2.882 2.894 2.862 2.894 83,787 +0.03(+1.01%)
May 10, 2007 2.854 2.885 2.836 2.865 121,527 -0.02(-0.60%)
May 09, 2007 2.862 2.882 2.859 2.882 118,064 +0.02(+0.71%)
May 08, 2007 2.828 2.882 2.828 2.862 115,641 +0.01(+0.41%)
May 07, 2007 2.816 2.856 2.804 2.851 140,916 +0.03(+1.02%)
May 04, 2007 2.810 2.845 2.802 2.822 100,407 +0.00(+0.10%)
May 03, 2007 2.851 2.851 2.804 2.819 155,457 -0.04(-1.31%)
May 02, 2007 2.845 2.856 2.790 2.856 217,779 +0.04(+1.33%)
May 01, 2007 2.732 2.842 2.732 2.819 199,429 +0.09(+3.17%)
Apr 30, 2007 2.819 2.822 2.721 2.732 267,290 -0.08(-2.87%)
Apr 27, 2007 2.845 2.845 2.799 2.813 234,398 -0.04(-1.52%)
Apr 26, 2007 2.854 2.874 2.845 2.856 117,372 -0.00(-0.10%)
Apr 25, 2007 2.877 2.880 2.845 2.859 205,315 -0.02(-0.60%)
Apr 24, 2007 2.882 2.885 2.854 2.877 123,604 -0.01(-0.20%)
Apr 23, 2007 2.888 2.888 2.854 2.882 174,154 -0.00(-0.10%)
Apr 20, 2007 2.897 2.920 2.871 2.885 176,924 -0.03(-0.99%)
Apr 19, 2007 2.906 2.929 2.888 2.914 136,761 -0.02(-0.59%)
Apr 18, 2007 2.958 2.978 2.932 2.932 97,291 -0.02(-0.78%)
Apr 17, 2007 2.975 2.989 2.885 2.955 185,233 -0.01(-0.49%)
Apr 16, 2007 2.952 2.978 2.937 2.969 126,028 +0.03(+1.08%)
Apr 13, 2007 2.943 2.946 2.903 2.937 63,360 +0.01(+0.39%)
Apr 12, 2007 2.900 2.932 2.891 2.926 71,323 +0.03(+1.00%)
Apr 11, 2007 2.920 2.946 2.888 2.897 166,191 -0.03(-1.18%)
Apr 10, 2007 2.940 2.960 2.900 2.932 139,531 +0.01(+0.20%)
Apr 09, 2007 2.911 2.926 2.882 2.926 65,783 +0.04(+1.50%)
Apr 05, 2007 2.932 2.932 2.880 2.882 237,860 -0.00(-0.10%)
Apr 04, 2007 2.908 2.943 2.874 2.885 78,594 -0.03(-1.09%)
Apr 03, 2007 2.923 2.946 2.894 2.917 109,755 -0.01(-0.36%)
Apr 02, 2007 2.914 2.989 2.877 2.928 132,260 +0.04(+1.36%)
Mar 30, 2007 2.874 2.946 2.862 2.888 145,070 +0.01(+0.50%)
Mar 29, 2007 2.932 2.955 2.874 2.874 110,794 -0.05(-1.58%)
Mar 28, 2007 2.917 2.989 2.903 2.920 92,097 +0.03(+1.00%)
Mar 27, 2007 2.946 2.946 2.891 2.891 100,407 -0.05(-1.86%)
Mar 26, 2007 2.946 2.946 2.900 2.946 76,517 +0.00(+0.00%)
Mar 23, 2007 2.946 2.946 2.906 2.946 97,983 +0.00(+0.00%)
Mar 22, 2007 2.903 2.989 2.903 2.946 105,946 +0.03(+0.89%)
Mar 21, 2007 2.929 2.943 2.885 2.920 111,140 +0.01(+0.50%)
Mar 20, 2007 2.882 2.906 2.868 2.906 65,437 +0.03(+1.21%)
Mar 19, 2007 2.862 2.882 2.848 2.871 36,354 +0.01(+0.30%)
Mar 16, 2007 2.854 2.874 2.833 2.862 77,902 +0.02(+0.61%)
Mar 15, 2007 2.839 2.888 2.839 2.845 114,948 +0.01(+0.20%)
Mar 14, 2007 2.903 2.929 2.830 2.839 133,645 -0.09(-3.15%)
Mar 13, 2007 2.906 2.932 2.888 2.932 112,178 +0.03(+0.89%)
Mar 12, 2007 2.888 2.908 2.868 2.906 69,592 +0.02(+0.80%)
Mar 09, 2007 2.885 2.891 2.859 2.882 51,934 -0.01(-0.20%)
Mar 08, 2007 2.865 2.888 2.865 2.888 251,363 +0.02(+0.81%)
Mar 07, 2007 2.839 2.888 2.839 2.865 130,529 +0.02(+0.81%)
Mar 06, 2007 2.833 2.868 2.833 2.842 60,590 +0.01(+0.51%)
Mar 05, 2007 2.885 2.885 2.819 2.828 97,291 -0.06(-2.10%)
Mar 02, 2007 2.851 2.888 2.839 2.888 180,732 +0.04(+1.32%)
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.