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 29, 2012 2.836 2.846 2.793 2.814 205,130 -0.01(-0.25%)
Jun 28, 2012 2.814 2.825 2.811 2.821 108,681 +0.01(+0.18%)
Jun 27, 2012 2.832 2.843 2.811 2.816 114,859 +0.00(+0.07%)
Jun 26, 2012 2.825 2.834 2.800 2.814 178,540 -0.01(-0.37%)
Jun 25, 2012 2.836 2.867 2.818 2.825 118,314 -0.01(-0.37%)
Jun 22, 2012 2.860 2.864 2.825 2.836 134,309 -0.01(-0.49%)
Jun 21, 2012 2.844 2.850 2.811 2.850 163,908 +0.01(+0.40%)
Jun 20, 2012 2.836 2.853 2.821 2.838 123,580 +0.02(+0.77%)
Jun 19, 2012 2.839 2.846 2.800 2.817 161,889 -0.02(-0.63%)
Jun 18, 2012 2.821 2.839 2.818 2.834 85,166 +0.01(+0.46%)
Jun 15, 2012 2.818 2.836 2.811 2.821 77,001 -0.02(-0.62%)
Jun 14, 2012 2.811 2.843 2.811 2.839 105,081 +0.02(+0.75%)
Jun 13, 2012 2.811 2.828 2.804 2.818 81,700 -0.01(-0.25%)
Jun 12, 2012 2.793 2.825 2.790 2.825 143,330 +0.02(+0.56%)
Jun 11, 2012 2.814 2.814 2.793 2.809 65,463 +0.01(+0.19%)
Jun 08, 2012 2.797 2.818 2.786 2.804 100,912 +0.02(+0.88%)
Jun 07, 2012 2.800 2.818 2.779 2.779 89,876 -0.01(-0.50%)
Jun 06, 2012 2.807 2.807 2.793 2.793 90,305 +0.01(+0.50%)
Jun 05, 2012 2.779 2.804 2.769 2.779 115,055 +0.01(+0.38%)
Jun 04, 2012 2.807 2.807 2.762 2.769 149,547 -0.01(-0.38%)
Jun 01, 2012 2.776 2.811 2.765 2.779 95,895 -0.01(-0.50%)
May 31, 2012 2.804 2.804 2.772 2.793 96,198 +0.02(+0.76%)
May 30, 2012 2.800 2.804 2.772 2.772 110,907 -0.05(-1.61%)
May 29, 2012 2.800 2.818 2.779 2.818 173,557 +0.01(+0.25%)
May 25, 2012 2.800 2.825 2.774 2.811 131,221 +0.00(+0.11%)
May 24, 2012 2.811 2.832 2.762 2.808 244,511 +0.05(+1.79%)
May 23, 2012 2.800 2.814 2.748 2.758 226,605 -0.02(-0.76%)
May 22, 2012 2.818 2.828 2.758 2.779 240,872 -0.02(-0.75%)
May 21, 2012 2.776 2.811 2.765 2.800 57,142 +0.04(+1.52%)
May 18, 2012 2.790 2.790 2.758 2.758 127,336 -0.01(-0.38%)
May 17, 2012 2.786 2.797 2.769 2.769 99,646 -0.02(-0.63%)
May 16, 2012 2.786 2.814 2.772 2.786 259,714 -0.01(-0.50%)
May 15, 2012 2.825 2.825 2.792 2.800 103,440 +0.00(+0.00%)
May 14, 2012 2.786 2.825 2.786 2.800 76,767 -0.01(-0.37%)
May 11, 2012 2.773 2.811 2.773 2.811 104,141 +0.02(+0.87%)
May 10, 2012 2.811 2.818 2.787 2.787 120,098 -0.01(-0.37%)
May 09, 2012 2.780 2.811 2.776 2.797 110,661 +0.02(+0.63%)
May 08, 2012 2.780 2.797 2.776 2.780 117,137 -0.01(-0.25%)
May 07, 2012 2.776 2.794 2.773 2.787 89,990 -0.00(-0.12%)
May 04, 2012 2.783 2.797 2.769 2.790 125,010 +0.03(+1.01%)
May 03, 2012 2.759 2.797 2.748 2.762 121,756 -0.01(-0.25%)
May 02, 2012 2.776 2.797 2.769 2.769 88,573 -0.01(-0.25%)
May 01, 2012 2.787 2.797 2.773 2.776 80,493 -0.02(-0.79%)
Apr 30, 2012 2.783 2.798 2.745 2.798 101,284 +0.04(+1.43%)
Apr 27, 2012 2.787 2.807 2.734 2.759 209,496 -0.03(-1.25%)
Apr 26, 2012 2.818 2.831 2.794 2.794 59,443 -0.00(-0.12%)
Apr 25, 2012 2.811 2.814 2.769 2.797 95,831 +0.01(+0.50%)
Apr 24, 2012 2.807 2.814 2.769 2.783 147,094 -0.01(-0.50%)
Apr 23, 2012 2.794 2.807 2.780 2.797 95,386 +0.01(+0.37%)
Apr 20, 2012 2.790 2.804 2.748 2.787 145,436 +0.03(+1.01%)
Apr 19, 2012 2.804 2.811 2.741 2.759 196,693 -0.04(-1.37%)
Apr 18, 2012 2.811 2.818 2.794 2.797 94,486 -0.01(-0.50%)
Apr 17, 2012 2.787 2.811 2.773 2.811 122,877 +0.02(+0.62%)
Apr 16, 2012 2.762 2.794 2.757 2.794 61,502 +0.02(+0.88%)
Apr 13, 2012 2.801 2.811 2.745 2.769 56,626 -0.02(-0.62%)
Apr 12, 2012 2.766 2.818 2.748 2.787 140,486 +0.02(+0.75%)
Apr 11, 2012 2.766 2.810 2.707 2.766 165,424 +0.06(+2.17%)
Apr 10, 2012 2.707 2.731 2.683 2.707 166,619 +0.01(+0.26%)
Apr 09, 2012 2.786 2.797 2.697 2.700 215,135 -0.08(-2.98%)
Apr 05, 2012 2.769 2.800 2.759 2.783 169,728 +0.02(+0.63%)
Apr 04, 2012 2.759 2.783 2.731 2.766 207,985 +0.02(+0.63%)
Apr 03, 2012 2.800 2.800 2.748 2.748 134,798 -0.03(-1.24%)
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.