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, 2015 2.714 2.764 2.710 2.746 463,110 +0.04(+1.35%)
Jun 29, 2015 2.737 2.769 2.687 2.710 914,118 -0.08(-2.94%)
Jun 26, 2015 2.837 2.856 2.783 2.792 622,145 -0.06(-2.24%)
Jun 25, 2015 2.983 2.983 2.846 2.856 571,956 -0.11(-3.84%)
Jun 24, 2015 2.965 2.988 2.965 2.970 333,422 -0.02(-0.61%)
Jun 23, 2015 3.038 3.047 2.974 2.988 491,599 -0.05(-1.65%)
Jun 22, 2015 3.079 3.111 3.034 3.038 395,800 -0.06(-2.06%)
Jun 19, 2015 3.148 3.148 3.102 3.102 115,443 -0.05(-1.45%)
Jun 18, 2015 3.125 3.152 3.120 3.148 113,720 +0.04(+1.32%)
Jun 17, 2015 3.111 3.125 3.102 3.107 122,717 -0.00(-0.15%)
Jun 16, 2015 3.143 3.148 3.107 3.111 148,284 -0.03(-0.87%)
Jun 15, 2015 3.148 3.161 3.129 3.138 188,311 -0.02(-0.58%)
Jun 12, 2015 3.170 3.170 3.134 3.157 171,681 -0.01(-0.29%)
Jun 11, 2015 3.216 3.220 3.161 3.166 291,249 -0.05(-1.69%)
Jun 10, 2015 3.170 3.220 3.170 3.220 106,924 +0.05(+1.57%)
Jun 09, 2015 3.184 3.190 3.170 3.170 187,239 -0.01(-0.43%)
Jun 08, 2015 3.179 3.188 3.175 3.184 76,567 +0.01(+0.43%)
Jun 05, 2015 3.170 3.207 3.170 3.170 214,768 -0.03(-0.85%)
Jun 04, 2015 3.188 3.198 3.175 3.198 165,658 +0.02(+0.57%)
Jun 03, 2015 3.198 3.198 3.175 3.179 204,841 -0.02(-0.49%)
Jun 02, 2015 3.198 3.202 3.179 3.195 162,077 -0.00(-0.08%)
Jun 01, 2015 3.188 3.216 3.188 3.198 144,135 +0.01(+0.16%)
May 29, 2015 3.184 3.198 3.184 3.192 91,946 +0.01(+0.22%)
May 28, 2015 3.207 3.207 3.184 3.185 106,960 -0.01(-0.38%)
May 27, 2015 3.188 3.216 3.188 3.198 136,368 +0.00(+0.00%)
May 26, 2015 3.225 3.229 3.198 3.198 138,529 -0.02(-0.70%)
May 22, 2015 3.229 3.220 3.220 3.220 175,312 -0.02(-0.70%)
May 21, 2015 3.220 3.243 3.207 3.243 147,993 +0.02(+0.72%)
May 20, 2015 3.211 3.220 3.211 3.220 66,647 -0.00(-0.01%)
May 19, 2015 3.202 3.234 3.202 3.220 116,670 +0.01(+0.28%)
May 18, 2015 3.220 3.220 3.193 3.211 104,836 +0.00(+0.00%)
May 15, 2015 3.175 3.220 3.175 3.211 112,177 +0.03(+1.00%)
May 14, 2015 3.202 3.220 3.175 3.179 252,615 -0.02(-0.57%)
May 13, 2015 3.188 3.207 3.176 3.198 280,497 +0.00(+0.00%)
May 12, 2015 3.184 3.198 3.175 3.198 185,278 +0.00(+0.14%)
May 11, 2015 3.184 3.214 3.184 3.193 98,839 +0.00(+0.00%)
May 08, 2015 3.197 3.238 3.188 3.193 211,619 -0.01(-0.42%)
May 07, 2015 3.206 3.215 3.193 3.206 134,855 +0.00(+0.14%)
May 06, 2015 3.220 3.229 3.166 3.202 221,663 -0.01(-0.42%)
May 05, 2015 3.247 3.247 3.215 3.215 226,504 -0.04(-1.11%)
May 04, 2015 3.242 3.260 3.242 3.251 113,329 +0.01(+0.42%)
May 01, 2015 3.238 3.251 3.226 3.238 84,862 +0.00(+0.00%)
Apr 30, 2015 3.233 3.239 3.220 3.238 116,588 +0.00(+0.00%)
Apr 29, 2015 3.229 3.251 3.215 3.238 93,516 +0.00(+0.00%)
Apr 28, 2015 3.224 3.242 3.221 3.238 70,904 +0.02(+0.56%)
Apr 27, 2015 3.251 3.251 3.215 3.220 111,356 -0.02(-0.69%)
Apr 24, 2015 3.247 3.256 3.242 3.242 142,691 +0.01(+0.28%)
Apr 23, 2015 3.247 3.256 3.229 3.233 193,103 -0.01(-0.42%)
Apr 22, 2015 3.224 3.260 3.215 3.247 203,214 +0.02(+0.70%)
Apr 21, 2015 3.238 3.247 3.220 3.224 81,795 -0.01(-0.42%)
Apr 20, 2015 3.238 3.247 3.230 3.238 233,889 +0.00(+0.14%)
Apr 17, 2015 3.229 3.242 3.229 3.233 85,013 -0.01(-0.28%)
Apr 16, 2015 3.242 3.242 3.220 3.242 105,381 +0.00(+0.00%)
Apr 15, 2015 3.233 3.247 3.233 3.242 61,934 +0.01(+0.42%)
Apr 14, 2015 3.229 3.247 3.220 3.229 136,207 +0.01(+0.28%)
Apr 13, 2015 3.220 3.224 3.202 3.220 162,461 -0.00(-0.14%)
Apr 10, 2015 3.229 3.238 3.216 3.224 76,095 +0.00(+0.14%)
Apr 09, 2015 3.238 3.238 3.213 3.220 41,343 -0.01(-0.41%)
Apr 08, 2015 3.211 3.233 3.207 3.233 95,976 +0.01(+0.46%)
Apr 07, 2015 3.224 3.224 3.211 3.218 71,719 +0.01(+0.23%)
Apr 06, 2015 3.216 3.238 3.207 3.211 139,586 -0.01(-0.28%)
Apr 02, 2015 3.198 3.220 3.220 3.220 270,713 +0.02(+0.56%)
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.