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

Gabelli Utility Trust (The) (NY: GUT )

6.000 -0.130 (-2.12%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 31, 2022 5.999 5.999 5.916 5.949 163,529 -0.04(-0.70%)
May 27, 2022 5.966 5.999 5.920 5.991 96,086 +0.07(+1.13%)
May 26, 2022 5.883 5.943 5.876 5.924 118,513 +0.04(+0.71%)
May 25, 2022 5.874 5.891 5.824 5.883 132,057 +0.06(+1.00%)
May 24, 2022 5.916 5.916 5.824 5.824 263,005 -0.06(-0.99%)
May 23, 2022 5.908 5.908 5.841 5.883 142,485 +0.04(+0.71%)
May 20, 2022 5.874 5.883 5.804 5.841 175,451 +0.02(+0.29%)
May 19, 2022 5.833 5.863 5.824 5.824 82,813 -0.01(-0.14%)
May 18, 2022 5.858 5.916 5.833 5.833 132,319 -0.05(-0.85%)
May 17, 2022 5.899 5.899 5.862 5.883 118,291 +0.04(+0.71%)
May 16, 2022 5.858 5.858 5.816 5.841 210,106 -0.01(-0.21%)
May 13, 2022 5.816 5.924 5.816 5.854 155,509 +0.04(+0.64%)
May 12, 2022 5.841 5.874 5.791 5.816 173,077 -0.02(-0.42%)
May 11, 2022 5.907 5.924 5.808 5.841 165,490 -0.08(-1.40%)
May 10, 2022 5.924 5.949 5.808 5.924 172,783 +0.05(+0.85%)
May 09, 2022 5.849 5.907 5.800 5.874 135,944 +0.01(+0.14%)
May 06, 2022 5.791 5.905 5.791 5.866 187,625 +0.07(+1.14%)
May 05, 2022 5.907 5.907 5.783 5.800 206,018 -0.11(-1.82%)
May 04, 2022 5.891 5.911 5.791 5.907 196,137 +0.02(+0.28%)
May 03, 2022 5.858 5.915 5.833 5.891 175,091 +0.07(+1.28%)
May 02, 2022 5.874 5.924 5.791 5.816 269,930 +0.01(+0.21%)
Apr 29, 2022 5.924 5.924 5.775 5.804 362,490 -0.06(-1.06%)
Apr 28, 2022 5.874 6.031 5.841 5.866 499,887 +0.04(+0.71%)
Apr 27, 2022 5.626 5.833 5.618 5.824 860,301 +0.14(+2.47%)
Apr 26, 2022 5.849 5.858 5.684 5.684 601,431 -0.17(-2.97%)
Apr 25, 2022 5.833 5.915 5.791 5.858 175,968 +0.02(+0.28%)
Apr 22, 2022 5.957 5.957 5.824 5.841 211,680 -0.15(-2.49%)
Apr 21, 2022 5.816 6.064 5.709 5.990 232,074 +0.19(+3.28%)
Apr 20, 2022 5.758 5.800 5.676 5.800 326,071 +0.08(+1.45%)
Apr 19, 2022 5.775 5.800 5.709 5.717 468,186 -0.07(-1.14%)
Apr 18, 2022 5.808 5.871 5.725 5.783 393,926 -0.06(-0.99%)
Apr 14, 2022 5.874 5.906 5.824 5.841 271,109 -0.04(-0.70%)
Apr 13, 2022 5.924 5.965 5.841 5.882 345,178 -0.06(-0.98%)
Apr 12, 2022 5.957 5.998 5.932 5.940 153,325 -0.02(-0.41%)
Apr 11, 2022 5.957 5.981 5.924 5.965 120,913 +0.00(+0.00%)
Apr 08, 2022 5.973 6.061 5.957 5.965 179,198 -0.01(-0.14%)
Apr 07, 2022 5.973 6.039 5.883 5.973 149,637 +0.09(+1.54%)
Apr 06, 2022 5.932 6.154 5.850 5.883 250,777 -0.06(-0.97%)
Apr 05, 2022 5.932 6.022 5.883 5.940 82,681 +0.01(+0.14%)
Apr 04, 2022 5.932 6.121 5.924 5.932 198,807 +0.01(+0.14%)
Apr 01, 2022 5.842 5.957 5.784 5.924 300,408 +0.06(+0.98%)
Mar 31, 2022 5.858 5.940 5.842 5.866 285,628 +0.00(+0.00%)
Mar 30, 2022 5.924 5.997 5.858 5.866 260,846 -0.07(-1.11%)
Mar 29, 2022 6.031 6.039 5.924 5.932 287,334 -0.11(-1.77%)
Mar 28, 2022 6.137 6.162 6.031 6.039 160,346 -0.10(-1.58%)
Mar 25, 2022 6.096 6.203 6.088 6.136 135,874 +0.05(+0.78%)
Mar 24, 2022 6.105 6.162 6.006 6.088 225,917 +0.13(+2.21%)
Mar 23, 2022 5.957 5.998 5.891 5.957 165,681 -0.02(-0.41%)
Mar 22, 2022 6.113 6.113 5.948 5.981 221,727 -0.13(-2.15%)
Mar 21, 2022 6.105 6.187 6.096 6.113 191,856 +0.01(+0.13%)
Mar 18, 2022 5.990 6.154 5.973 6.105 159,486 +0.15(+2.48%)
Mar 17, 2022 5.710 6.039 5.701 5.957 296,212 +0.29(+5.07%)
Mar 16, 2022 5.727 5.772 5.628 5.669 321,513 -0.02(-0.43%)
Mar 15, 2022 5.816 5.873 5.547 5.694 675,114 -0.11(-1.83%)
Mar 14, 2022 5.873 6.036 5.800 5.800 346,310 -0.07(-1.25%)
Mar 11, 2022 6.159 6.159 5.800 5.873 475,998 -0.30(-4.89%)
Mar 10, 2022 6.314 6.370 6.175 6.175 176,289 -0.13(-2.07%)
Mar 09, 2022 6.379 6.444 6.273 6.306 867,485 -0.27(-4.09%)
Mar 08, 2022 6.640 6.640 6.542 6.575 231,987 +0.01(+0.12%)
Mar 07, 2022 6.567 6.622 6.563 6.567 746,723 +0.00(+0.00%)
Mar 04, 2022 6.558 6.607 6.550 6.567 141,422 +0.00(+0.00%)
Mar 03, 2022 6.583 6.624 6.558 6.567 597,055 +0.00(+0.00%)
Mar 02, 2022 6.510 6.607 6.510 6.567 305,066 +0.04(+0.63%)
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.