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 (%)
Sep 29, 2017 3.966 3.972 3.949 3.972 137,468 +0.01(+0.28%)
Sep 28, 2017 3.943 3.960 3.938 3.960 78,278 +0.02(+0.57%)
Sep 27, 2017 3.949 3.960 3.932 3.938 138,810 -0.04(-0.99%)
Sep 26, 2017 3.943 3.977 3.943 3.977 84,015 +0.03(+0.86%)
Sep 25, 2017 3.938 3.955 3.932 3.943 134,037 -0.01(-0.14%)
Sep 22, 2017 3.938 3.949 3.932 3.949 110,728 +0.00(+0.00%)
Sep 21, 2017 3.932 3.955 3.932 3.949 116,889 +0.00(+0.00%)
Sep 20, 2017 3.966 3.966 3.927 3.949 123,408 +0.01(+0.29%)
Sep 19, 2017 3.938 3.960 3.921 3.938 81,724 -0.01(-0.29%)
Sep 18, 2017 3.966 3.966 3.926 3.949 113,062 -0.01(-0.28%)
Sep 15, 2017 3.932 3.966 3.932 3.960 136,987 +0.03(+0.72%)
Sep 14, 2017 3.915 3.938 3.915 3.932 145,661 +0.02(+0.43%)
Sep 13, 2017 3.949 3.949 3.915 3.915 148,786 -0.02(-0.57%)
Sep 12, 2017 3.943 3.954 3.938 3.938 175,228 +0.00(+0.00%)
Sep 11, 2017 3.915 3.949 3.915 3.938 134,156 +0.03(+0.72%)
Sep 08, 2017 3.915 3.932 3.904 3.910 170,275 -0.01(-0.14%)
Sep 07, 2017 3.938 3.938 3.915 3.915 120,807 -0.02(-0.43%)
Sep 06, 2017 3.926 3.938 3.910 3.932 162,694 +0.03(+0.72%)
Sep 05, 2017 3.893 3.926 3.882 3.904 148,645 +0.02(+0.58%)
Sep 01, 2017 3.898 3.906 3.876 3.882 156,542 -0.01(-0.29%)
Aug 31, 2017 3.921 3.938 3.893 3.893 238,833 -0.03(-0.71%)
Aug 30, 2017 3.943 3.943 3.921 3.921 93,082 -0.01(-0.38%)
Aug 29, 2017 3.949 3.949 3.915 3.936 116,311 -0.00(-0.05%)
Aug 28, 2017 3.921 3.952 3.921 3.938 167,404 +0.01(+0.28%)
Aug 25, 2017 3.943 3.960 3.921 3.926 151,913 -0.01(-0.28%)
Aug 24, 2017 3.938 3.943 3.921 3.938 143,238 +0.00(+0.00%)
Aug 23, 2017 3.921 3.952 3.894 3.938 123,770 +0.01(+0.14%)
Aug 22, 2017 3.915 3.940 3.910 3.932 69,971 +0.01(+0.29%)
Aug 21, 2017 3.915 3.929 3.899 3.921 86,361 +0.02(+0.57%)
Aug 18, 2017 3.893 3.921 3.887 3.898 72,746 -0.01(-0.14%)
Aug 17, 2017 3.943 3.947 3.898 3.904 90,230 -0.03(-0.71%)
Aug 16, 2017 3.932 3.960 3.915 3.932 121,614 +0.01(+0.14%)
Aug 15, 2017 3.926 3.949 3.921 3.926 156,308 +0.01(+0.14%)
Aug 14, 2017 3.915 3.965 3.915 3.921 157,540 +0.03(+0.71%)
Aug 11, 2017 3.849 3.904 3.699 3.893 578,682 -0.01(-0.14%)
Aug 10, 2017 3.910 3.937 3.887 3.899 220,508 -0.01(-0.28%)
Aug 09, 2017 3.921 3.943 3.904 3.910 101,804 -0.02(-0.55%)
Aug 08, 2017 3.926 3.943 3.910 3.931 113,966 -0.00(-0.02%)
Aug 07, 2017 3.943 3.943 3.915 3.932 120,102 -0.01(-0.28%)
Aug 04, 2017 3.943 3.954 3.921 3.943 136,431 +0.00(+0.00%)
Aug 03, 2017 3.937 3.948 3.921 3.943 101,107 +0.00(+0.00%)
Aug 02, 2017 3.937 3.976 3.926 3.943 64,716 +0.01(+0.28%)
Aug 01, 2017 3.893 3.982 3.893 3.932 168,483 +0.03(+0.73%)
Jul 31, 2017 3.915 3.915 3.887 3.904 80,781 +0.01(+0.27%)
Jul 28, 2017 3.899 3.915 3.882 3.893 78,280 -0.02(-0.41%)
Jul 27, 2017 3.893 3.915 3.887 3.909 59,160 +0.02(+0.41%)
Jul 26, 2017 3.899 3.915 3.887 3.893 144,757 +0.01(+0.14%)
Jul 25, 2017 3.893 3.899 3.865 3.887 169,354 +0.01(+0.21%)
Jul 24, 2017 3.893 3.899 3.865 3.879 148,245 -0.01(-0.21%)
Jul 21, 2017 3.887 3.910 3.871 3.887 136,978 +0.01(+0.29%)
Jul 20, 2017 3.860 3.887 3.860 3.876 97,484 +0.01(+0.29%)
Jul 19, 2017 3.860 3.876 3.849 3.865 91,706 +0.01(+0.30%)
Jul 18, 2017 3.854 3.876 3.849 3.854 180,552 -0.01(-0.16%)
Jul 17, 2017 3.860 3.882 3.843 3.860 82,382 -0.00(-0.00%)
Jul 14, 2017 3.876 3.876 3.849 3.860 46,667 +0.01(+0.14%)
Jul 13, 2017 3.865 3.865 3.843 3.854 91,436 -0.00(-0.13%)
Jul 12, 2017 3.854 3.882 3.832 3.859 155,601 +0.00(+0.13%)
Jul 11, 2017 3.865 3.871 3.849 3.854 66,180 -0.02(-0.57%)
Jul 10, 2017 3.849 3.882 3.844 3.876 82,151 +0.02(+0.61%)
Jul 07, 2017 3.849 3.865 3.843 3.853 84,139 -0.00(-0.04%)
Jul 06, 2017 3.832 3.865 3.832 3.854 99,555 +0.01(+0.29%)
Jul 05, 2017 3.843 3.850 3.827 3.843 176,529 -0.02(-0.43%)
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.