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

Gabelli Utility Trust (The) (NY: GUT )

5.970 -0.060 (-1.00%)
Streaming Delayed Price Updated: 2:33 PM EDT, Jun 13, 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 (%)
Jul 31, 2017 3.883 3.883 3.856 3.872 81,446 +0.01(+0.27%)
Jul 28, 2017 3.867 3.883 3.850 3.861 78,924 -0.02(-0.41%)
Jul 27, 2017 3.861 3.883 3.856 3.877 59,647 +0.02(+0.41%)
Jul 26, 2017 3.867 3.883 3.856 3.861 145,948 +0.01(+0.14%)
Jul 25, 2017 3.861 3.867 3.834 3.856 170,748 +0.01(+0.21%)
Jul 24, 2017 3.861 3.867 3.834 3.847 149,465 -0.01(-0.21%)
Jul 21, 2017 3.856 3.878 3.839 3.856 138,105 +0.01(+0.29%)
Jul 20, 2017 3.828 3.856 3.828 3.845 98,286 +0.01(+0.29%)
Jul 19, 2017 3.828 3.845 3.817 3.834 92,460 +0.01(+0.30%)
Jul 18, 2017 3.823 3.845 3.817 3.822 182,038 -0.01(-0.16%)
Jul 17, 2017 3.828 3.850 3.812 3.828 83,060 -0.00(-0.00%)
Jul 14, 2017 3.845 3.845 3.817 3.828 47,051 +0.01(+0.14%)
Jul 13, 2017 3.834 3.834 3.812 3.823 92,188 -0.00(-0.13%)
Jul 12, 2017 3.823 3.850 3.801 3.828 156,882 +0.00(+0.13%)
Jul 11, 2017 3.834 3.839 3.817 3.823 66,725 -0.02(-0.57%)
Jul 10, 2017 3.817 3.850 3.813 3.845 82,827 +0.02(+0.61%)
Jul 07, 2017 3.817 3.834 3.812 3.821 84,831 -0.00(-0.04%)
Jul 06, 2017 3.801 3.834 3.801 3.823 100,374 +0.01(+0.29%)
Jul 05, 2017 3.812 3.818 3.795 3.812 177,981 -0.02(-0.43%)
Jul 03, 2017 3.839 3.839 3.817 3.828 54,262 +0.01(+0.29%)
Jun 30, 2017 3.795 3.828 3.784 3.817 85,376 +0.03(+0.87%)
Jun 29, 2017 3.801 3.812 3.773 3.784 61,991 -0.04(-1.00%)
Jun 28, 2017 3.806 3.834 3.790 3.823 213,003 +0.02(+0.58%)
Jun 27, 2017 3.773 3.823 3.773 3.801 187,449 +0.02(+0.53%)
Jun 26, 2017 3.795 3.810 3.768 3.781 147,869 -0.01(-0.24%)
Jun 23, 2017 3.790 3.823 3.779 3.790 99,184 +0.02(+0.43%)
Jun 22, 2017 3.768 3.828 3.757 3.773 95,942 +0.00(+0.00%)
Jun 21, 2017 3.763 3.811 3.763 3.773 68,519 +0.01(+0.15%)
Jun 20, 2017 3.768 3.784 3.763 3.768 132,591 -0.01(-0.14%)
Jun 19, 2017 3.757 3.789 3.752 3.773 120,404 +0.03(+0.88%)
Jun 16, 2017 3.757 3.766 3.730 3.741 145,038 -0.02(-0.58%)
Jun 15, 2017 3.757 3.773 3.757 3.763 120,770 +0.01(+0.15%)
Jun 14, 2017 3.773 3.773 3.752 3.757 100,833 +0.00(+0.00%)
Jun 13, 2017 3.779 3.779 3.741 3.757 131,713 -0.03(-0.72%)
Jun 12, 2017 3.795 3.801 3.766 3.784 159,374 -0.01(-0.16%)
Jun 09, 2017 3.773 3.801 3.773 3.790 123,787 +0.02(+0.45%)
Jun 08, 2017 3.773 3.773 3.763 3.773 112,266 -0.01(-0.29%)
Jun 07, 2017 3.757 3.795 3.757 3.784 160,027 +0.03(+0.87%)
Jun 06, 2017 3.746 3.767 3.746 3.752 65,728 -0.01(-0.14%)
Jun 05, 2017 3.768 3.779 3.753 3.757 140,806 +0.01(+0.29%)
Jun 02, 2017 3.757 3.773 3.728 3.746 160,830 +0.00(+0.00%)
Jun 01, 2017 3.741 3.757 3.708 3.746 237,921 -0.01(-0.14%)
May 31, 2017 3.735 3.757 3.735 3.752 66,076 +0.01(+0.14%)
May 30, 2017 3.692 3.746 3.692 3.746 146,593 +0.05(+1.47%)
May 26, 2017 3.708 3.719 3.692 3.692 88,935 -0.02(-0.58%)
May 25, 2017 3.746 3.754 3.686 3.714 164,835 -0.01(-0.29%)
May 24, 2017 3.724 3.743 3.714 3.724 126,395 +0.00(+0.00%)
May 23, 2017 3.703 3.724 3.692 3.724 213,077 +0.03(+0.90%)
May 22, 2017 3.670 3.703 3.670 3.691 119,492 +0.02(+0.58%)
May 19, 2017 3.670 3.687 3.638 3.670 95,229 -0.03(-0.88%)
May 18, 2017 3.643 3.703 3.638 3.703 90,536 +0.07(+1.79%)
May 17, 2017 3.681 3.683 3.638 3.638 151,164 -0.04(-1.03%)
May 16, 2017 3.697 3.707 3.676 3.676 113,734 -0.03(-0.73%)
May 15, 2017 3.670 3.703 3.665 3.703 86,751 +0.04(+1.11%)
May 12, 2017 3.741 3.741 3.643 3.662 88,525 -0.02(-0.66%)
May 11, 2017 3.719 3.724 3.681 3.687 138,054 -0.02(-0.60%)
May 10, 2017 3.681 3.719 3.681 3.709 106,033 +0.03(+0.75%)
May 09, 2017 3.697 3.697 3.670 3.681 105,929 -0.02(-0.44%)
May 08, 2017 3.638 3.713 3.633 3.697 148,110 +0.06(+1.78%)
May 05, 2017 3.611 3.638 3.611 3.633 99,481 +0.01(+0.30%)
May 04, 2017 3.616 3.622 3.606 3.622 146,129 +0.00(+0.00%)
May 03, 2017 3.611 3.622 3.606 3.622 109,111 +0.01(+0.30%)
May 02, 2017 3.611 3.616 3.611 3.611 153,910 -0.01(-0.15%)
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.