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: 6:30 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 30, 2022 5.853 5.964 5.853 5.904 180,293 -0.06(-1.00%)
Sep 29, 2022 5.990 6.024 5.802 5.964 213,227 -0.05(-0.85%)
Sep 28, 2022 6.041 6.067 5.930 6.015 124,073 +0.11(+1.88%)
Sep 27, 2022 5.630 5.930 5.626 5.904 229,676 +0.28(+5.02%)
Sep 26, 2022 5.750 5.887 5.613 5.622 376,360 -0.14(-2.38%)
Sep 23, 2022 5.964 6.008 5.707 5.759 488,209 -0.25(-4.13%)
Sep 22, 2022 6.178 6.184 5.964 6.007 294,752 -0.20(-3.17%)
Sep 21, 2022 6.503 6.520 6.187 6.204 266,318 -0.25(-3.85%)
Sep 20, 2022 6.614 6.623 6.418 6.452 119,624 -0.26(-3.83%)
Sep 19, 2022 6.563 6.777 6.529 6.709 169,546 +0.15(+2.22%)
Sep 16, 2022 6.546 6.580 6.495 6.563 127,643 -0.01(-0.13%)
Sep 15, 2022 6.717 6.751 6.572 6.572 128,225 -0.21(-3.15%)
Sep 14, 2022 6.777 6.845 6.667 6.786 136,689 +0.12(+1.79%)
Sep 13, 2022 6.786 6.837 6.624 6.667 327,875 -0.12(-1.75%)
Sep 12, 2022 6.760 6.803 6.701 6.786 282,593 +0.12(+1.79%)
Sep 09, 2022 6.709 6.718 6.667 6.667 70,991 -0.03(-0.38%)
Sep 08, 2022 6.658 6.718 6.633 6.692 118,984 +0.02(+0.25%)
Sep 07, 2022 6.667 6.684 6.650 6.675 69,676 +0.05(+0.77%)
Sep 06, 2022 6.675 6.675 6.599 6.624 92,792 -0.05(-0.76%)
Sep 02, 2022 6.709 6.718 6.633 6.675 92,355 +0.07(+1.03%)
Sep 01, 2022 6.718 6.718 6.556 6.607 89,820 -0.08(-1.15%)
Aug 31, 2022 6.701 6.709 6.667 6.684 58,778 +0.02(+0.26%)
Aug 30, 2022 6.709 6.718 6.633 6.667 113,193 +0.01(+0.13%)
Aug 29, 2022 6.624 6.667 6.609 6.658 75,525 +0.04(+0.64%)
Aug 26, 2022 6.675 6.675 6.616 6.616 110,732 -0.03(-0.38%)
Aug 25, 2022 6.675 6.675 6.633 6.641 106,268 -0.03(-0.51%)
Aug 24, 2022 6.624 6.675 6.611 6.675 120,396 +0.06(+0.90%)
Aug 23, 2022 6.599 6.633 6.539 6.616 92,039 +0.06(+0.91%)
Aug 22, 2022 6.582 6.657 6.522 6.556 92,355 -0.03(-0.39%)
Aug 19, 2022 6.607 6.701 6.548 6.582 102,125 -0.09(-1.40%)
Aug 18, 2022 6.735 6.735 6.624 6.675 91,506 +0.08(+1.16%)
Aug 17, 2022 6.735 6.753 6.590 6.599 134,784 -0.15(-2.27%)
Aug 16, 2022 6.633 6.777 6.633 6.752 150,332 +0.07(+1.02%)
Aug 15, 2022 6.684 6.692 6.650 6.684 123,453 +0.03(+0.51%)
Aug 12, 2022 6.692 6.692 6.650 6.650 128,983 -0.02(-0.25%)
Aug 11, 2022 6.675 6.681 6.622 6.667 158,062 +0.04(+0.64%)
Aug 10, 2022 6.599 6.633 6.571 6.624 113,105 +0.05(+0.82%)
Aug 09, 2022 6.574 6.584 6.557 6.571 45,480 +0.01(+0.21%)
Aug 08, 2022 6.548 6.591 6.531 6.557 127,680 +0.03(+0.39%)
Aug 05, 2022 6.498 6.538 6.481 6.531 89,967 +0.03(+0.50%)
Aug 04, 2022 6.489 6.506 6.489 6.499 60,680 +0.01(+0.15%)
Aug 03, 2022 6.523 6.565 6.472 6.489 92,554 +0.03(+0.52%)
Aug 02, 2022 6.481 6.497 6.439 6.455 130,485 -0.02(-0.26%)
Aug 01, 2022 6.455 6.514 6.422 6.472 105,401 +0.04(+0.66%)
Jul 29, 2022 6.624 6.633 6.430 6.430 295,352 -0.18(-2.69%)
Jul 28, 2022 6.667 6.667 6.548 6.608 99,499 -0.01(-0.13%)
Jul 27, 2022 6.489 6.667 6.431 6.616 244,220 +0.15(+2.35%)
Jul 26, 2022 6.506 6.506 6.433 6.464 117,082 -0.04(-0.65%)
Jul 25, 2022 6.489 6.515 6.396 6.506 202,289 +0.03(+0.52%)
Jul 22, 2022 6.515 6.631 6.430 6.472 251,615 +0.03(+0.39%)
Jul 21, 2022 6.303 6.447 6.261 6.447 142,756 +0.02(+0.26%)
Jul 20, 2022 6.320 6.455 6.303 6.430 263,255 +0.17(+2.70%)
Jul 19, 2022 6.227 6.319 6.160 6.261 158,618 +0.09(+1.51%)
Jul 18, 2022 6.143 6.168 6.096 6.168 143,200 +0.06(+0.97%)
Jul 15, 2022 6.168 6.168 6.101 6.109 136,327 -0.14(-2.17%)
Jul 14, 2022 6.126 6.253 6.101 6.244 122,776 +0.08(+1.23%)
Jul 13, 2022 6.076 6.193 6.059 6.168 191,015 +0.10(+1.59%)
Jul 12, 2022 6.042 6.109 6.042 6.072 133,456 -0.00(-0.07%)
Jul 11, 2022 6.067 6.076 6.000 6.076 116,512 +0.02(+0.28%)
Jul 08, 2022 6.025 6.059 6.004 6.059 140,924 +0.06(+0.98%)
Jul 07, 2022 6.000 6.042 5.967 6.000 113,614 +0.07(+1.13%)
Jul 06, 2022 5.916 5.950 5.874 5.933 69,619 +0.06(+1.00%)
Jul 05, 2022 5.816 5.908 5.779 5.874 137,738 +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.