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, 2017 3.766 3.788 3.766 3.783 65,537 +0.01(+0.14%)
May 30, 2017 3.722 3.777 3.722 3.777 145,396 +0.05(+1.47%)
May 26, 2017 3.739 3.750 3.722 3.722 88,210 -0.02(-0.58%)
May 25, 2017 3.777 3.785 3.716 3.744 163,489 -0.01(-0.29%)
May 24, 2017 3.755 3.774 3.744 3.755 125,364 +0.00(+0.00%)
May 23, 2017 3.733 3.755 3.723 3.755 211,338 +0.03(+0.90%)
May 22, 2017 3.700 3.733 3.700 3.722 118,517 +0.02(+0.58%)
May 19, 2017 3.700 3.717 3.668 3.700 94,452 -0.03(-0.88%)
May 18, 2017 3.673 3.733 3.668 3.733 89,797 +0.07(+1.79%)
May 17, 2017 3.711 3.714 3.668 3.668 149,931 -0.04(-1.03%)
May 16, 2017 3.728 3.738 3.706 3.706 112,806 -0.03(-0.73%)
May 15, 2017 3.700 3.733 3.695 3.733 86,043 +0.04(+1.11%)
May 12, 2017 3.772 3.772 3.673 3.692 87,802 -0.02(-0.66%)
May 11, 2017 3.749 3.755 3.711 3.717 136,927 -0.02(-0.60%)
May 10, 2017 3.711 3.749 3.711 3.739 105,168 +0.03(+0.75%)
May 09, 2017 3.728 3.728 3.701 3.711 105,065 -0.02(-0.44%)
May 08, 2017 3.668 3.743 3.662 3.728 146,901 +0.07(+1.78%)
May 05, 2017 3.641 3.668 3.641 3.662 98,670 +0.01(+0.30%)
May 04, 2017 3.646 3.652 3.635 3.652 144,936 +0.00(+0.00%)
May 03, 2017 3.641 3.652 3.635 3.652 108,221 +0.01(+0.30%)
May 02, 2017 3.641 3.646 3.641 3.641 152,654 -0.01(-0.15%)
May 01, 2017 3.646 3.646 3.632 3.646 151,048 +0.01(+0.15%)
Apr 28, 2017 3.646 3.662 3.641 3.641 113,627 -0.02(-0.45%)
Apr 27, 2017 3.652 3.657 3.641 3.657 85,828 +0.02(+0.60%)
Apr 26, 2017 3.641 3.657 3.630 3.635 161,513 -0.02(-0.45%)
Apr 25, 2017 3.630 3.662 3.630 3.652 134,745 +0.02(+0.60%)
Apr 24, 2017 3.652 3.657 3.624 3.630 214,121 -0.02(-0.45%)
Apr 21, 2017 3.662 3.668 3.630 3.646 175,479 +0.02(+0.60%)
Apr 20, 2017 3.652 3.668 3.624 3.624 214,375 -0.07(-1.77%)
Apr 19, 2017 3.711 3.734 3.668 3.690 183,089 -0.02(-0.59%)
Apr 18, 2017 3.717 3.733 3.706 3.711 54,619 +0.00(+0.00%)
Apr 17, 2017 3.706 3.728 3.701 3.711 70,745 +0.01(+0.29%)
Apr 13, 2017 3.722 3.724 3.695 3.701 134,859 -0.02(-0.44%)
Apr 12, 2017 3.749 3.760 3.717 3.717 81,844 -0.03(-0.87%)
Apr 11, 2017 3.755 3.763 3.717 3.749 85,861 +0.01(+0.15%)
Apr 10, 2017 3.744 3.755 3.733 3.744 140,861 +0.01(+0.29%)
Apr 07, 2017 3.728 3.760 3.728 3.733 152,268 +0.01(+0.14%)
Apr 06, 2017 3.712 3.728 3.701 3.728 91,270 +0.02(+0.44%)
Apr 05, 2017 3.690 3.712 3.674 3.712 98,381 +0.02(+0.58%)
Apr 04, 2017 3.701 3.706 3.685 3.690 53,136 -0.02(-0.44%)
Apr 03, 2017 3.636 3.717 3.631 3.706 173,036 +0.07(+1.93%)
Mar 31, 2017 3.631 3.636 3.625 3.636 119,277 +0.01(+0.30%)
Mar 30, 2017 3.609 3.631 3.604 3.625 170,960 +0.00(+0.00%)
Mar 29, 2017 3.604 3.631 3.604 3.625 67,383 +0.03(+0.90%)
Mar 28, 2017 3.593 3.609 3.588 3.593 109,534 -0.01(-0.18%)
Mar 27, 2017 3.609 3.615 3.592 3.599 115,093 -0.02(-0.42%)
Mar 24, 2017 3.625 3.625 3.588 3.615 129,672 +0.00(+0.00%)
Mar 23, 2017 3.598 3.631 3.596 3.615 165,638 +0.03(+0.75%)
Mar 22, 2017 3.582 3.614 3.571 3.588 93,143 +0.00(+0.00%)
Mar 21, 2017 3.550 3.588 3.550 3.588 103,373 +0.04(+1.06%)
Mar 20, 2017 3.582 3.582 3.550 3.550 93,962 -0.03(-0.90%)
Mar 17, 2017 3.588 3.588 3.555 3.582 150,614 +0.01(+0.30%)
Mar 16, 2017 3.577 3.593 3.566 3.571 83,656 -0.01(-0.30%)
Mar 15, 2017 3.544 3.582 3.528 3.582 135,787 +0.05(+1.53%)
Mar 14, 2017 3.528 3.544 3.528 3.528 105,185 -0.01(-0.15%)
Mar 13, 2017 3.539 3.555 3.523 3.534 171,163 -0.02(-0.46%)
Mar 10, 2017 3.550 3.555 3.534 3.550 133,725 +0.01(+0.16%)
Mar 09, 2017 3.539 3.555 3.523 3.544 163,559 +0.01(+0.15%)
Mar 08, 2017 3.528 3.544 3.528 3.539 140,879 +0.01(+0.30%)
Mar 07, 2017 3.528 3.539 3.523 3.528 121,338 +0.00(+0.00%)
Mar 06, 2017 3.523 3.534 3.501 3.528 164,446 -0.01(-0.15%)
Mar 03, 2017 3.523 3.539 3.501 3.534 92,000 +0.02(+0.47%)
Mar 02, 2017 3.523 3.539 3.501 3.517 149,030 -0.00(-0.02%)
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.