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

Gabelli Utility Trust (The) (NY: GUT )

5.979 +0.019 (+0.32%)
Official Closing Price Updated: 4:10 PM EDT, Jun 6, 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 (%)
Aug 31, 2017 3.921 3.938 3.893 3.893 238,818 -0.03(-0.71%)
Aug 30, 2017 3.943 3.943 3.921 3.921 93,076 -0.01(-0.38%)
Aug 29, 2017 3.949 3.949 3.915 3.936 116,303 -0.00(-0.05%)
Aug 28, 2017 3.921 3.953 3.921 3.938 167,393 +0.01(+0.28%)
Aug 25, 2017 3.943 3.960 3.921 3.927 151,904 -0.01(-0.28%)
Aug 24, 2017 3.938 3.943 3.921 3.938 143,229 +0.00(+0.00%)
Aug 23, 2017 3.921 3.952 3.894 3.938 123,762 +0.01(+0.14%)
Aug 22, 2017 3.915 3.941 3.910 3.932 69,967 +0.01(+0.29%)
Aug 21, 2017 3.915 3.929 3.899 3.921 86,356 +0.02(+0.57%)
Aug 18, 2017 3.893 3.921 3.887 3.899 72,742 -0.01(-0.14%)
Aug 17, 2017 3.943 3.947 3.899 3.904 90,225 -0.03(-0.71%)
Aug 16, 2017 3.932 3.960 3.915 3.932 121,606 +0.01(+0.14%)
Aug 15, 2017 3.927 3.949 3.921 3.927 156,298 +0.01(+0.14%)
Aug 14, 2017 3.915 3.965 3.915 3.921 157,530 +0.03(+0.71%)
Aug 11, 2017 3.849 3.904 3.699 3.893 578,646 -0.01(-0.14%)
Aug 10, 2017 3.910 3.938 3.888 3.899 220,494 -0.01(-0.28%)
Aug 09, 2017 3.921 3.943 3.904 3.910 101,797 -0.02(-0.55%)
Aug 08, 2017 3.927 3.943 3.910 3.931 113,958 -0.00(-0.02%)
Aug 07, 2017 3.943 3.943 3.915 3.932 120,095 -0.01(-0.28%)
Aug 04, 2017 3.943 3.954 3.921 3.943 136,422 +0.00(+0.00%)
Aug 03, 2017 3.938 3.949 3.921 3.943 101,101 +0.00(+0.00%)
Aug 02, 2017 3.938 3.976 3.927 3.943 64,711 +0.01(+0.28%)
Aug 01, 2017 3.893 3.982 3.893 3.932 168,472 +0.03(+0.73%)
Jul 31, 2017 3.915 3.915 3.888 3.904 80,776 +0.01(+0.27%)
Jul 28, 2017 3.899 3.915 3.882 3.893 78,275 -0.02(-0.41%)
Jul 27, 2017 3.893 3.915 3.888 3.909 59,157 +0.02(+0.41%)
Jul 26, 2017 3.899 3.915 3.888 3.893 144,748 +0.01(+0.14%)
Jul 25, 2017 3.893 3.899 3.865 3.888 169,343 +0.01(+0.21%)
Jul 24, 2017 3.893 3.899 3.865 3.879 148,236 -0.01(-0.21%)
Jul 21, 2017 3.888 3.910 3.871 3.888 136,970 +0.01(+0.29%)
Jul 20, 2017 3.860 3.888 3.860 3.877 97,478 +0.01(+0.29%)
Jul 19, 2017 3.860 3.877 3.849 3.865 91,700 +0.01(+0.30%)
Jul 18, 2017 3.854 3.877 3.849 3.854 180,541 -0.01(-0.16%)
Jul 17, 2017 3.860 3.882 3.843 3.860 82,377 -0.00(-0.00%)
Jul 14, 2017 3.877 3.877 3.849 3.860 46,664 +0.01(+0.14%)
Jul 13, 2017 3.865 3.865 3.843 3.854 91,430 -0.00(-0.13%)
Jul 12, 2017 3.854 3.882 3.832 3.859 155,591 +0.00(+0.13%)
Jul 11, 2017 3.865 3.871 3.849 3.854 66,176 -0.02(-0.57%)
Jul 10, 2017 3.849 3.882 3.845 3.876 82,146 +0.02(+0.61%)
Jul 07, 2017 3.849 3.865 3.843 3.853 84,134 -0.00(-0.04%)
Jul 06, 2017 3.832 3.865 3.832 3.854 99,549 +0.01(+0.29%)
Jul 05, 2017 3.843 3.850 3.827 3.843 176,518 -0.02(-0.43%)
Jul 03, 2017 3.871 3.871 3.849 3.860 53,815 +0.01(+0.29%)
Jun 30, 2017 3.827 3.860 3.816 3.849 84,674 +0.03(+0.87%)
Jun 29, 2017 3.832 3.843 3.805 3.816 61,481 -0.04(-1.00%)
Jun 28, 2017 3.838 3.865 3.821 3.854 211,252 +0.02(+0.58%)
Jun 27, 2017 3.805 3.854 3.804 3.832 185,908 +0.02(+0.53%)
Jun 26, 2017 3.827 3.842 3.799 3.812 146,653 -0.01(-0.24%)
Jun 23, 2017 3.821 3.854 3.810 3.821 98,368 +0.02(+0.43%)
Jun 22, 2017 3.799 3.860 3.788 3.805 95,153 +0.00(+0.00%)
Jun 21, 2017 3.794 3.843 3.794 3.805 67,955 +0.01(+0.15%)
Jun 20, 2017 3.799 3.816 3.794 3.799 131,501 -0.01(-0.14%)
Jun 19, 2017 3.788 3.820 3.783 3.805 119,414 +0.03(+0.88%)
Jun 16, 2017 3.788 3.798 3.761 3.772 143,845 -0.02(-0.58%)
Jun 15, 2017 3.788 3.805 3.788 3.794 119,776 +0.01(+0.15%)
Jun 14, 2017 3.805 3.805 3.784 3.788 100,004 +0.00(+0.00%)
Jun 13, 2017 3.810 3.810 3.772 3.788 130,629 -0.03(-0.72%)
Jun 12, 2017 3.827 3.832 3.798 3.816 158,063 -0.01(-0.16%)
Jun 09, 2017 3.805 3.832 3.805 3.822 122,769 +0.02(+0.45%)
Jun 08, 2017 3.805 3.805 3.794 3.805 111,343 -0.01(-0.29%)
Jun 07, 2017 3.788 3.827 3.788 3.816 158,711 +0.03(+0.87%)
Jun 06, 2017 3.777 3.799 3.777 3.783 65,187 -0.01(-0.14%)
Jun 05, 2017 3.799 3.810 3.784 3.788 139,648 +0.01(+0.29%)
Jun 02, 2017 3.788 3.805 3.758 3.777 159,508 +0.00(+0.00%)
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.