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

Gabelli Utility Trust (The) (NY: GUT )

5.980 -0.050 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 28, 2021 5.662 5.731 5.662 5.724 101,809 +0.05(+0.81%)
May 27, 2021 5.678 5.678 5.655 5.678 101,074 +0.02(+0.27%)
May 26, 2021 5.678 5.685 5.655 5.662 90,019 -0.02(-0.27%)
May 25, 2021 5.662 5.685 5.616 5.678 162,400 +0.02(+0.41%)
May 24, 2021 5.678 5.678 5.632 5.655 138,467 -0.01(-0.14%)
May 21, 2021 5.693 5.693 5.609 5.662 137,125 +0.06(+1.09%)
May 20, 2021 5.678 5.685 5.548 5.601 211,394 -0.03(-0.54%)
May 19, 2021 5.655 5.656 5.586 5.632 100,395 -0.02(-0.27%)
May 18, 2021 5.632 5.670 5.609 5.647 139,352 +0.00(+0.00%)
May 17, 2021 5.662 5.685 5.611 5.647 110,398 -0.03(-0.54%)
May 14, 2021 5.685 5.693 5.632 5.678 121,711 +0.05(+0.95%)
May 13, 2021 5.502 5.685 5.486 5.624 141,654 +0.11(+1.94%)
May 12, 2021 5.540 5.547 5.487 5.517 261,100 -0.02(-0.27%)
May 11, 2021 5.692 5.722 5.509 5.532 347,028 -0.17(-3.06%)
May 10, 2021 5.715 5.760 5.707 5.707 174,517 -0.03(-0.53%)
May 07, 2021 5.775 5.813 5.715 5.737 235,415 -0.02(-0.40%)
May 06, 2021 5.692 5.783 5.684 5.760 225,276 +0.07(+1.20%)
May 05, 2021 5.639 5.692 5.608 5.692 227,889 +0.12(+2.18%)
May 04, 2021 5.547 5.616 5.547 5.570 217,743 -0.02(-0.41%)
May 03, 2021 5.494 5.616 5.494 5.593 343,232 +0.11(+2.08%)
Apr 30, 2021 5.403 5.509 5.403 5.479 277,663 +0.07(+1.26%)
Apr 29, 2021 5.357 5.449 5.335 5.411 213,373 +0.06(+1.14%)
Apr 28, 2021 5.319 5.373 5.304 5.350 217,530 +0.05(+0.86%)
Apr 27, 2021 5.236 5.319 5.236 5.304 321,141 +0.06(+1.16%)
Apr 26, 2021 5.297 5.297 5.228 5.243 389,607 -0.04(-0.72%)
Apr 23, 2021 5.266 5.281 5.190 5.281 338,328 +0.08(+1.46%)
Apr 22, 2021 5.183 5.243 5.183 5.205 346,060 +0.03(+0.59%)
Apr 21, 2021 5.129 5.221 5.088 5.175 1,519,725 -0.02(-0.44%)
Apr 20, 2021 5.289 5.304 5.167 5.198 314,003 -0.08(-1.44%)
Apr 19, 2021 5.319 5.327 5.243 5.274 380,420 -0.05(-1.00%)
Apr 16, 2021 5.471 5.540 5.319 5.327 333,986 -0.11(-2.10%)
Apr 15, 2021 5.365 5.487 5.365 5.441 253,083 +0.05(+0.85%)
Apr 14, 2021 5.395 5.410 5.335 5.395 275,014 +0.05(+0.99%)
Apr 13, 2021 5.282 5.350 5.260 5.343 287,371 +0.06(+1.14%)
Apr 12, 2021 5.282 5.350 5.267 5.282 279,882 -0.05(-0.99%)
Apr 09, 2021 5.380 5.380 5.260 5.335 254,175 -0.05(-0.84%)
Apr 08, 2021 5.418 5.433 5.380 5.380 154,335 -0.05(-0.97%)
Apr 07, 2021 5.403 5.463 5.403 5.433 188,102 +0.03(+0.56%)
Apr 06, 2021 5.441 5.471 5.395 5.403 271,393 -0.08(-1.38%)
Apr 05, 2021 5.403 5.599 5.358 5.478 367,485 +0.17(+3.27%)
Apr 01, 2021 5.207 5.358 5.199 5.305 226,610 +0.08(+1.59%)
Mar 31, 2021 5.192 5.297 5.169 5.222 257,310 +0.02(+0.29%)
Mar 30, 2021 5.154 5.297 5.131 5.207 200,807 +0.02(+0.44%)
Mar 29, 2021 5.131 5.207 5.131 5.184 223,040 +0.02(+0.29%)
Mar 26, 2021 5.207 5.244 5.146 5.169 311,424 -0.05(-1.01%)
Mar 25, 2021 5.139 5.244 5.139 5.222 288,749 +0.05(+1.02%)
Mar 24, 2021 5.154 5.275 5.116 5.169 338,375 +0.05(+1.03%)
Mar 23, 2021 5.290 5.297 5.086 5.116 608,581 -0.17(-3.14%)
Mar 22, 2021 5.358 5.433 5.252 5.282 454,390 -0.11(-1.96%)
Mar 19, 2021 5.524 5.584 5.358 5.388 311,026 -0.17(-2.99%)
Mar 18, 2021 5.697 5.697 5.546 5.554 272,286 -0.18(-3.16%)
Mar 17, 2021 5.901 5.919 5.675 5.735 132,104 -0.08(-1.30%)
Mar 16, 2021 5.886 5.949 5.810 5.810 150,754 -0.10(-1.66%)
Mar 15, 2021 6.088 6.088 5.849 5.909 123,340 -0.09(-1.50%)
Mar 12, 2021 5.774 6.096 5.736 5.998 291,674 +0.22(+3.90%)
Mar 11, 2021 5.526 5.961 5.526 5.774 337,793 +0.26(+4.76%)
Mar 10, 2021 5.301 5.676 5.264 5.511 656,807 -0.22(-3.92%)
Mar 09, 2021 5.654 5.961 5.586 5.736 1,088,691 -0.05(-0.91%)
Mar 08, 2021 5.684 5.856 5.684 5.789 438,726 +0.11(+1.98%)
Mar 05, 2021 5.466 5.684 5.391 5.676 205,652 +0.21(+3.84%)
Mar 04, 2021 5.511 5.586 5.271 5.466 776,492 +0.29(+5.65%)
Mar 03, 2021 5.474 5.489 5.061 5.174 1,333,701 -0.34(-6.12%)
Mar 02, 2021 5.796 5.923 5.339 5.511 1,754,692 -0.51(-8.47%)
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.