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

Gabelli Utility Trust (The) (NY: GUT )

5.960 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 29, 2007 2.761 2.845 2.761 2.793 113,224 +0.01(+0.42%)
Jun 28, 2007 2.752 2.801 2.752 2.781 83,447 +0.03(+1.26%)
Jun 27, 2007 2.773 2.787 2.744 2.747 91,410 -0.04(-1.45%)
Jun 26, 2007 2.787 2.807 2.773 2.787 73,751 +0.00(+0.00%)
Jun 25, 2007 2.764 2.787 2.744 2.787 199,788 +0.01(+0.52%)
Jun 22, 2007 2.738 2.787 2.674 2.773 157,891 +0.03(+0.95%)
Jun 21, 2007 2.839 2.842 2.715 2.747 189,400 -0.05(-1.86%)
Jun 20, 2007 2.868 2.871 2.773 2.799 127,074 -0.07(-2.42%)
Jun 19, 2007 2.807 2.877 2.790 2.868 100,067 +0.04(+1.33%)
Jun 18, 2007 2.819 2.856 2.801 2.830 96,604 +0.01(+0.41%)
Jun 15, 2007 2.700 2.830 2.695 2.819 168,971 +0.12(+4.39%)
Jun 14, 2007 2.773 2.773 2.686 2.700 222,294 -0.04(-1.58%)
Jun 13, 2007 2.773 2.773 2.729 2.744 199,095 -0.03(-1.04%)
Jun 12, 2007 2.784 2.787 2.715 2.773 223,679 -0.01(-0.41%)
Jun 11, 2007 2.813 2.842 2.778 2.784 182,129 -0.06(-2.03%)
Jun 08, 2007 2.822 2.845 2.819 2.842 72,020 +0.02(+0.61%)
Jun 07, 2007 2.865 2.865 2.778 2.825 176,589 -0.03(-1.21%)
Jun 06, 2007 2.862 2.868 2.848 2.859 73,751 -0.00(-0.10%)
Jun 05, 2007 2.879 2.888 2.848 2.862 142,310 -0.01(-0.30%)
Jun 04, 2007 2.865 2.917 2.865 2.871 96,950 +0.00(+0.00%)
Jun 01, 2007 2.874 2.917 2.848 2.871 157,198 -0.01(-0.50%)
May 31, 2007 2.859 2.917 2.859 2.885 71,674 +0.01(+0.40%)
May 30, 2007 2.882 2.902 2.859 2.874 81,023 -0.01(-0.30%)
May 29, 2007 2.859 2.882 2.859 2.882 43,974 +0.02(+0.60%)
May 25, 2007 2.865 2.874 2.845 2.865 113,571 +0.00(+0.00%)
May 24, 2007 2.882 2.911 2.859 2.865 157,198 +0.01(+0.20%)
May 23, 2007 2.902 2.917 2.859 2.859 123,958 -0.02(-0.80%)
May 22, 2007 2.859 2.908 2.859 2.882 184,206 +0.02(+0.81%)
May 21, 2007 2.888 2.911 2.848 2.859 88,294 -0.01(-0.40%)
May 18, 2007 2.874 2.882 2.859 2.871 48,475 +0.03(+0.91%)
May 17, 2007 2.874 2.877 2.842 2.845 107,338 -0.01(-0.51%)
May 16, 2007 2.856 2.897 2.839 2.859 120,842 +0.00(+0.00%)
May 15, 2007 2.882 2.923 2.859 2.859 139,193 -0.01(-0.50%)
May 14, 2007 2.859 2.888 2.833 2.874 123,958 -0.02(-0.70%)
May 11, 2007 2.882 2.894 2.862 2.894 83,793 +0.03(+1.01%)
May 10, 2007 2.853 2.885 2.836 2.865 121,534 -0.02(-0.60%)
May 09, 2007 2.862 2.882 2.859 2.882 118,072 +0.02(+0.71%)
May 08, 2007 2.827 2.882 2.827 2.862 115,648 +0.01(+0.41%)
May 07, 2007 2.816 2.856 2.804 2.851 140,925 +0.03(+1.02%)
May 04, 2007 2.810 2.845 2.801 2.822 100,413 +0.00(+0.10%)
May 03, 2007 2.851 2.851 2.804 2.819 155,467 -0.04(-1.31%)
May 02, 2007 2.845 2.856 2.790 2.856 217,793 +0.04(+1.33%)
May 01, 2007 2.732 2.842 2.732 2.819 199,441 +0.09(+3.17%)
Apr 30, 2007 2.819 2.822 2.721 2.732 267,307 -0.08(-2.87%)
Apr 27, 2007 2.845 2.845 2.799 2.813 234,413 -0.04(-1.52%)
Apr 26, 2007 2.853 2.874 2.845 2.856 117,379 -0.00(-0.10%)
Apr 25, 2007 2.877 2.879 2.845 2.859 205,328 -0.02(-0.60%)
Apr 24, 2007 2.882 2.885 2.853 2.877 123,612 -0.01(-0.20%)
Apr 23, 2007 2.888 2.888 2.853 2.882 174,165 -0.00(-0.10%)
Apr 20, 2007 2.897 2.920 2.871 2.885 176,935 -0.03(-0.99%)
Apr 19, 2007 2.905 2.928 2.888 2.914 136,770 -0.02(-0.59%)
Apr 18, 2007 2.957 2.978 2.931 2.931 97,297 -0.02(-0.78%)
Apr 17, 2007 2.975 2.989 2.885 2.954 185,245 -0.01(-0.49%)
Apr 16, 2007 2.952 2.978 2.937 2.969 126,036 +0.03(+1.08%)
Apr 13, 2007 2.943 2.946 2.902 2.937 63,364 +0.01(+0.39%)
Apr 12, 2007 2.900 2.931 2.891 2.926 71,328 +0.03(+1.00%)
Apr 11, 2007 2.920 2.946 2.888 2.897 166,201 -0.03(-1.18%)
Apr 10, 2007 2.940 2.960 2.900 2.931 139,540 +0.01(+0.20%)
Apr 09, 2007 2.911 2.926 2.882 2.926 65,788 +0.04(+1.50%)
Apr 05, 2007 2.931 2.931 2.879 2.882 237,875 -0.00(-0.10%)
Apr 04, 2007 2.908 2.943 2.874 2.885 78,599 -0.03(-1.09%)
Apr 03, 2007 2.923 2.946 2.894 2.917 109,762 -0.01(-0.36%)
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.