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

Gabelli Utility Trust (The) (NY: GUT )

5.950 -0.010 (-0.17%)
Streaming Delayed Price Updated: 1:10 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 28, 2018 3.606 3.606 3.600 3.600 180,267 -0.01(-0.17%)
Sep 27, 2018 3.563 3.606 3.563 3.606 199,195 +0.04(+1.04%)
Sep 26, 2018 3.587 3.587 3.557 3.569 206,400 +0.00(+0.00%)
Sep 25, 2018 3.575 3.587 3.557 3.569 345,342 -0.01(-0.35%)
Sep 24, 2018 3.606 3.606 3.575 3.581 292,619 -0.02(-0.69%)
Sep 21, 2018 3.625 3.625 3.594 3.606 333,212 -0.01(-0.17%)
Sep 20, 2018 3.575 3.612 3.575 3.612 130,652 +0.04(+1.21%)
Sep 19, 2018 3.612 3.612 3.563 3.569 397,345 -0.06(-1.54%)
Sep 18, 2018 3.625 3.625 3.606 3.625 191,952 +0.00(+0.00%)
Sep 17, 2018 3.631 3.637 3.606 3.625 294,515 -0.01(-0.17%)
Sep 14, 2018 3.637 3.637 3.612 3.631 232,973 -0.02(-0.51%)
Sep 13, 2018 3.649 3.668 3.613 3.649 160,506 +0.00(+0.00%)
Sep 12, 2018 3.625 3.649 3.612 3.649 307,097 +0.02(+0.68%)
Sep 11, 2018 3.612 3.625 3.606 3.625 317,452 -0.01(-0.17%)
Sep 10, 2018 3.606 3.631 3.600 3.631 317,227 +0.02(+0.68%)
Sep 07, 2018 3.594 3.606 3.582 3.606 220,763 -0.01(-0.17%)
Sep 06, 2018 3.612 3.612 3.594 3.612 322,382 +0.01(+0.34%)
Sep 05, 2018 3.588 3.606 3.588 3.600 289,599 +0.01(+0.34%)
Sep 04, 2018 3.588 3.600 3.582 3.588 287,236 -0.01(-0.17%)
Aug 31, 2018 3.594 3.594 3.594 0 +0.00(+0.00%)
Aug 30, 2018 3.588 3.600 3.576 3.594 259,237 +0.00(+0.00%)
Aug 29, 2018 3.600 3.600 3.576 3.594 190,118 +0.01(+0.17%)
Aug 28, 2018 3.588 3.588 3.576 3.588 403,285 +0.02(+0.52%)
Aug 27, 2018 3.588 3.600 3.563 3.570 386,151 -0.04(-1.02%)
Aug 24, 2018 3.594 3.606 3.582 3.606 378,754 +0.02(+0.68%)
Aug 23, 2018 3.594 3.600 3.576 3.582 233,303 +0.01(+0.34%)
Aug 22, 2018 3.588 3.600 3.563 3.570 236,510 -0.03(-0.85%)
Aug 21, 2018 3.582 3.606 3.576 3.600 307,268 +0.02(+0.51%)
Aug 20, 2018 3.594 3.600 3.576 3.582 293,734 -0.01(-0.17%)
Aug 17, 2018 3.606 3.612 3.582 3.588 201,360 -0.01(-0.17%)
Aug 16, 2018 3.582 3.600 3.570 3.594 271,426 +0.02(+0.51%)
Aug 15, 2018 3.557 3.576 3.539 3.576 208,567 +0.02(+0.51%)
Aug 14, 2018 3.551 3.570 3.545 3.557 315,246 +0.01(+0.17%)
Aug 13, 2018 3.564 3.572 3.545 3.551 311,398 -0.01(-0.34%)
Aug 10, 2018 3.557 3.576 3.557 3.564 172,172 +0.01(+0.17%)
Aug 09, 2018 3.570 3.570 3.554 3.557 165,795 +0.01(+0.34%)
Aug 08, 2018 3.564 3.570 3.545 3.545 211,596 -0.02(-0.68%)
Aug 07, 2018 3.576 3.576 3.557 3.570 194,794 -0.01(-0.17%)
Aug 06, 2018 3.570 3.576 3.551 3.576 316,808 +0.01(+0.34%)
Aug 03, 2018 3.570 3.570 3.539 3.564 263,109 +0.01(+0.17%)
Aug 02, 2018 3.551 3.573 3.545 3.557 223,519 +0.01(+0.34%)
Aug 01, 2018 3.564 3.564 3.533 3.545 262,700 +0.00(+0.00%)
Jul 31, 2018 3.539 3.557 3.536 3.545 221,028 +0.01(+0.17%)
Jul 30, 2018 3.515 3.551 3.515 3.539 298,817 +0.03(+0.87%)
Jul 27, 2018 3.539 3.588 3.506 3.509 248,967 -0.03(-0.86%)
Jul 26, 2018 3.527 3.542 3.521 3.539 273,101 +0.01(+0.35%)
Jul 25, 2018 3.527 3.539 3.521 3.527 332,159 -0.01(-0.34%)
Jul 24, 2018 3.557 3.570 3.521 3.539 339,406 -0.01(-0.17%)
Jul 23, 2018 3.551 3.561 3.545 3.545 217,068 -0.01(-0.34%)
Jul 20, 2018 3.588 3.588 3.545 3.557 170,353 -0.02(-0.51%)
Jul 19, 2018 3.557 3.576 3.533 3.576 131,564 +0.02(+0.51%)
Jul 18, 2018 3.576 3.576 3.551 3.557 201,033 -0.01(-0.34%)
Jul 17, 2018 3.594 3.594 3.564 3.570 196,485 -0.01(-0.17%)
Jul 16, 2018 3.588 3.600 3.570 3.576 305,495 -0.02(-0.68%)
Jul 13, 2018 3.600 3.606 3.588 3.600 233,274 +0.02(+0.51%)
Jul 12, 2018 3.588 3.588 3.576 3.582 174,729 +0.00(+0.00%)
Jul 11, 2018 3.600 3.607 3.576 3.582 397,785 +0.00(+0.00%)
Jul 10, 2018 3.588 3.588 3.558 3.582 353,322 +0.02(+0.51%)
Jul 09, 2018 3.630 3.636 3.558 3.564 518,244 -0.07(-1.83%)
Jul 06, 2018 3.630 3.636 3.618 3.630 279,363 +0.00(+0.00%)
Jul 05, 2018 3.612 3.630 3.594 3.630 309,058 +0.02(+0.50%)
Jul 03, 2018 3.612 3.612 3.612 0 +0.03(+0.84%)
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.