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

Gabelli Utility Trust (The) (NY: GUT )

5.940 -0.020 (-0.34%)
Streaming Delayed Price Updated: 1:33 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 (%)
Jun 30, 2005 2.874 2.888 2.842 2.850 121,188 -0.02(-0.80%)
Jun 29, 2005 2.891 2.891 2.830 2.874 189,400 -0.01(-0.50%)
Jun 28, 2005 2.888 2.914 2.885 2.888 102,490 -0.01(-0.49%)
Jun 27, 2005 2.946 2.957 2.879 2.902 106,992 +0.01(+0.49%)
Jun 24, 2005 2.888 2.928 2.868 2.888 85,870 +0.01(+0.30%)
Jun 23, 2005 2.902 2.923 2.879 2.879 154,082 -0.02(-0.80%)
Jun 22, 2005 2.891 2.946 2.891 2.902 78,253 -0.00(-0.10%)
Jun 21, 2005 2.891 2.917 2.874 2.905 139,193 +0.00(+0.00%)
Jun 20, 2005 2.946 2.946 2.874 2.905 81,715 -0.03(-0.89%)
Jun 17, 2005 2.917 2.957 2.894 2.931 107,684 +0.03(+1.10%)
Jun 16, 2005 2.874 2.943 2.871 2.900 162,046 +0.01(+0.40%)
Jun 15, 2005 2.839 2.905 2.839 2.888 94,873 +0.02(+0.71%)
Jun 14, 2005 2.859 2.885 2.819 2.868 100,759 -0.01(-0.30%)
Jun 13, 2005 2.902 2.902 2.836 2.877 83,447 -0.02(-0.80%)
Jun 10, 2005 2.908 2.917 2.859 2.900 102,837 +0.01(+0.40%)
Jun 09, 2005 2.874 2.888 2.856 2.888 92,449 +0.03(+0.91%)
Jun 08, 2005 2.908 2.911 2.859 2.862 98,335 -0.04(-1.39%)
Jun 07, 2005 2.877 2.908 2.877 2.902 256,919 +0.00(+0.00%)
Jun 06, 2005 2.879 2.902 2.856 2.902 127,074 +0.01(+0.30%)
Jun 03, 2005 2.888 2.902 2.853 2.894 111,839 +0.02(+0.81%)
Jun 02, 2005 2.859 2.902 2.836 2.871 176,242 +0.01(+0.40%)
Jun 01, 2005 2.833 2.888 2.833 2.859 97,297 +0.03(+1.02%)
May 31, 2005 2.885 2.888 2.822 2.830 135,384 -0.04(-1.51%)
May 27, 2005 2.859 2.882 2.816 2.874 128,806 +0.04(+1.43%)
May 26, 2005 2.830 2.879 2.819 2.833 67,865 +0.02(+0.62%)
May 25, 2005 2.842 2.874 2.807 2.816 142,310 -0.02(-0.71%)
May 24, 2005 2.851 2.856 2.830 2.836 111,493 -0.00(-0.10%)
May 23, 2005 2.830 2.856 2.807 2.839 78,599 +0.02(+0.61%)
May 20, 2005 2.816 2.859 2.816 2.822 81,023 -0.02(-0.81%)
May 19, 2005 2.845 2.848 2.807 2.845 63,710 +0.03(+1.03%)
May 18, 2005 2.830 2.856 2.813 2.816 96,604 -0.00(-0.10%)
May 17, 2005 2.801 2.848 2.801 2.819 126,382 -0.02(-0.81%)
May 16, 2005 2.830 2.859 2.813 2.842 112,186 +0.01(+0.41%)
May 13, 2005 2.877 2.877 2.816 2.830 116,687 -0.01(-0.26%)
May 12, 2005 2.865 2.879 2.830 2.838 118,072 -0.02(-0.55%)
May 11, 2005 2.845 2.871 2.827 2.853 114,956 +0.00(+0.00%)
May 10, 2005 2.851 2.856 2.816 2.853 116,687 +0.02(+0.82%)
May 09, 2005 2.819 2.853 2.819 2.830 74,444 -0.01(-0.41%)
May 06, 2005 2.830 2.859 2.822 2.842 48,821 +0.01(+0.51%)
May 05, 2005 2.830 2.845 2.816 2.827 67,173 -0.00(-0.10%)
May 04, 2005 2.767 2.830 2.767 2.830 104,222 +0.03(+0.93%)
May 03, 2005 2.787 2.807 2.781 2.804 77,906 -0.01(-0.41%)
May 02, 2005 2.804 2.859 2.776 2.816 98,335 +0.03(+1.14%)
Apr 29, 2005 2.773 2.807 2.744 2.784 101,452 +0.04(+1.47%)
Apr 28, 2005 2.773 2.790 2.744 2.744 93,142 -0.03(-1.14%)
Apr 27, 2005 2.741 2.790 2.741 2.775 82,408 +0.00(+0.10%)
Apr 26, 2005 2.784 2.790 2.749 2.773 88,640 +0.02(+0.63%)
Apr 25, 2005 2.749 2.770 2.744 2.755 81,369 -0.01(-0.21%)
Apr 22, 2005 2.790 2.790 2.744 2.761 67,519 +0.02(+0.63%)
Apr 21, 2005 2.715 2.790 2.715 2.744 123,266 +0.01(+0.21%)
Apr 20, 2005 2.758 2.790 2.732 2.738 113,571 -0.00(-0.11%)
Apr 19, 2005 2.715 2.761 2.715 2.741 82,062 +0.02(+0.74%)
Apr 18, 2005 2.721 2.758 2.712 2.721 95,912 +0.00(+0.00%)
Apr 15, 2005 2.747 2.761 2.715 2.721 99,374 +0.00(+0.11%)
Apr 14, 2005 2.732 2.744 2.715 2.718 77,906 -0.03(-0.95%)
Apr 13, 2005 2.758 2.758 2.726 2.744 106,645 -0.01(-0.31%)
Apr 12, 2005 2.758 2.761 2.726 2.752 119,111 -0.01(-0.21%)
Apr 11, 2005 2.749 2.758 2.741 2.758 130,191 +0.02(+0.74%)
Apr 08, 2005 2.744 2.755 2.715 2.738 177,281 +0.01(+0.32%)
Apr 07, 2005 2.738 2.758 2.729 2.729 73,751 -0.01(-0.21%)
Apr 06, 2005 2.677 2.755 2.663 2.735 213,984 +0.06(+2.16%)
Apr 05, 2005 2.657 2.683 2.651 2.677 82,408 -0.01(-0.22%)
Apr 04, 2005 2.686 2.740 2.645 2.683 98,335 -0.03(-1.17%)
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.