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, 2018 3.564 3.564 3.540 3.552 155,290 +0.01(+0.17%)
Jun 28, 2018 3.558 3.558 3.528 3.546 157,527 -0.01(-0.17%)
Jun 27, 2018 3.528 3.564 3.528 3.552 188,027 +0.01(+0.34%)
Jun 26, 2018 3.546 3.546 3.528 3.540 103,454 +0.01(+0.17%)
Jun 25, 2018 3.522 3.534 3.516 3.534 169,999 +0.01(+0.34%)
Jun 22, 2018 3.510 3.522 3.485 3.522 253,697 +0.02(+0.69%)
Jun 21, 2018 3.479 3.504 3.479 3.498 175,238 +0.00(+0.00%)
Jun 20, 2018 3.485 3.501 3.455 3.498 355,324 +0.03(+0.87%)
Jun 19, 2018 3.443 3.479 3.437 3.467 172,721 +0.01(+0.17%)
Jun 18, 2018 3.467 3.491 3.455 3.461 279,837 -0.02(-0.52%)
Jun 15, 2018 3.498 3.498 3.479 193,038 -0.02(-0.52%)
Jun 14, 2018 3.510 3.510 3.479 3.498 155,431 +0.00(+0.00%)
Jun 13, 2018 3.480 3.498 3.474 3.498 360,429 +0.02(+0.69%)
Jun 12, 2018 3.456 3.471 3.456 3.474 158,686 +0.02(+0.52%)
Jun 11, 2018 3.468 3.480 3.456 3.456 217,587 -0.01(-0.34%)
Jun 08, 2018 3.462 3.468 3.444 3.468 295,227 +0.01(+0.35%)
Jun 07, 2018 3.456 3.468 3.450 3.456 252,035 +0.01(+0.17%)
Jun 06, 2018 3.480 3.444 3.450 439,517 -0.02(-0.69%)
Jun 05, 2018 3.486 3.498 3.474 3.474 367,553 -0.01(-0.17%)
Jun 04, 2018 3.492 3.492 3.468 3.480 305,644 +0.01(+0.17%)
Jun 01, 2018 3.509 3.509 3.468 3.474 379,249 -0.02(-0.51%)
May 31, 2018 3.509 3.515 3.468 3.492 332,281 -0.01(-0.34%)
May 30, 2018 3.498 3.511 3.480 3.503 422,112 +0.01(+0.34%)
May 29, 2018 3.486 3.503 3.480 3.492 344,273 +0.01(+0.34%)
May 25, 2018 3.480 3.480 3.480 0 -0.01(-0.17%)
May 24, 2018 3.462 3.492 3.462 3.486 512,706 +0.03(+0.86%)
May 23, 2018 3.438 3.486 3.420 3.456 1,193,894 +0.02(+0.52%)
May 22, 2018 3.402 3.444 3.396 3.438 1,679,386 +0.03(+0.88%)
May 21, 2018 3.450 3.468 3.396 3.408 631,310 -0.03(-0.87%)
May 18, 2018 3.474 3.486 3.432 3.438 483,383 -0.02(-0.69%)
May 17, 2018 3.492 3.492 3.456 3.462 267,766 -0.02(-0.69%)
May 16, 2018 3.450 3.515 3.450 3.486 569,888 +0.05(+1.57%)
May 15, 2018 3.486 3.503 3.414 3.432 494,545 -0.07(-1.88%)
May 14, 2018 3.575 3.575 3.486 3.498 475,025 -0.09(-2.64%)
May 11, 2018 3.580 3.592 3.557 3.592 350,392 +0.04(+1.00%)
May 10, 2018 3.539 3.557 3.510 3.557 296,932 +0.03(+0.84%)
May 09, 2018 3.557 3.557 3.521 3.527 399,579 -0.03(-0.83%)
May 08, 2018 3.598 3.598 3.535 3.557 317,501 -0.04(-1.15%)
May 07, 2018 3.569 3.616 3.569 3.598 189,611 +0.04(+0.98%)
May 04, 2018 3.563 3.569 3.545 3.563 177,714 +0.02(+0.52%)
May 03, 2018 3.498 3.551 3.489 3.545 240,410 +0.05(+1.36%)
May 02, 2018 3.492 3.503 3.486 3.498 134,848 +0.01(+0.17%)
May 01, 2018 3.480 3.509 3.480 3.492 197,858 +0.00(+0.00%)
Apr 30, 2018 3.486 3.503 3.483 3.492 170,214 +0.01(+0.34%)
Apr 27, 2018 3.480 3.492 3.474 3.480 144,605 +0.00(+0.00%)
Apr 26, 2018 3.486 3.486 3.468 3.480 197,070 +0.02(+0.51%)
Apr 25, 2018 3.498 3.498 3.456 3.462 271,861 -0.04(-1.02%)
Apr 24, 2018 3.486 3.498 3.468 3.498 176,183 +0.04(+1.20%)
Apr 23, 2018 3.492 3.492 3.444 3.456 355,148 +0.01(+0.17%)
Apr 20, 2018 3.456 3.480 3.444 3.450 302,661 +0.02(+0.52%)
Apr 19, 2018 3.557 3.557 3.420 3.432 542,046 -0.11(-3.01%)
Apr 18, 2018 3.557 3.580 3.539 3.539 170,987 -0.02(-0.50%)
Apr 17, 2018 3.575 3.586 3.557 3.557 200,174 -0.02(-0.65%)
Apr 16, 2018 3.604 3.604 3.569 3.580 132,120 +0.01(+0.16%)
Apr 13, 2018 3.575 3.586 3.569 3.575 181,653 +0.02(+0.50%)
Apr 12, 2018 3.592 3.604 3.557 3.557 178,682 -0.02(-0.66%)
Apr 11, 2018 3.586 3.604 3.563 3.580 294,384 -0.01(-0.33%)
Apr 10, 2018 3.610 3.624 3.557 3.592 240,868 -0.04(-1.13%)
Apr 09, 2018 3.639 3.663 3.586 3.633 268,941 +0.03(+0.82%)
Apr 06, 2018 3.645 3.645 3.604 3.604 191,220 -0.05(-1.29%)
Apr 05, 2018 3.657 3.686 3.649 3.651 119,015 -0.02(-0.64%)
Apr 04, 2018 3.651 3.686 3.651 3.674 180,505 -0.02(-0.64%)
Apr 03, 2018 3.674 3.751 3.674 3.698 267,820 +0.06(+1.78%)
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.