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 (%)
Jun 30, 2003 2.752 2.784 2.752 2.776 44,663 +0.02(+0.73%)
Jun 27, 2003 2.747 2.796 2.738 2.755 70,631 +0.01(+0.32%)
Jun 26, 2003 2.744 2.755 2.703 2.747 67,168 +0.03(+0.96%)
Jun 25, 2003 2.738 2.773 2.721 2.721 226,089 -0.01(-0.32%)
Jun 24, 2003 2.729 2.764 2.686 2.729 182,463 +0.01(+0.53%)
Jun 23, 2003 2.830 2.830 2.701 2.715 319,917 -0.12(-4.08%)
Jun 20, 2003 2.802 2.845 2.787 2.830 155,111 +0.01(+0.51%)
Jun 19, 2003 2.816 2.839 2.802 2.816 125,335 -0.01(-0.51%)
Jun 18, 2003 2.761 2.839 2.761 2.830 120,142 +0.07(+2.51%)
Jun 17, 2003 2.816 2.862 2.750 2.761 159,266 -0.08(-2.94%)
Jun 16, 2003 2.816 2.874 2.796 2.845 166,883 +0.05(+1.86%)
Jun 13, 2003 2.767 2.816 2.750 2.793 106,293 +0.01(+0.31%)
Jun 12, 2003 2.758 2.790 2.744 2.784 84,826 +0.04(+1.47%)
Jun 11, 2003 2.744 2.758 2.721 2.744 80,325 +0.01(+0.21%)
Jun 10, 2003 2.703 2.744 2.686 2.738 230,590 +0.03(+1.28%)
Jun 09, 2003 2.752 2.767 2.703 2.703 114,602 -0.07(-2.50%)
Jun 06, 2003 2.778 2.787 2.750 2.773 142,301 -0.01(-0.31%)
Jun 05, 2003 2.750 2.784 2.744 2.781 216,394 +0.01(+0.42%)
Jun 04, 2003 2.744 2.802 2.729 2.770 167,922 +0.02(+0.84%)
Jun 03, 2003 2.810 2.810 2.744 2.747 215,355 -0.08(-2.96%)
Jun 02, 2003 2.822 2.839 2.819 2.830 195,274 +0.00(+0.00%)
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%)
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.