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, 2018 3.509 3.515 3.468 3.492 332,281 -0.01(-0.34%)
May 30, 2018 3.498 3.511 3.480 3.503 422,112 +0.01(+0.34%)
May 29, 2018 3.486 3.503 3.480 3.492 344,273 +0.01(+0.34%)
May 25, 2018 3.480 3.480 3.480 0 -0.01(-0.17%)
May 24, 2018 3.462 3.492 3.462 3.486 512,706 +0.03(+0.86%)
May 23, 2018 3.438 3.486 3.420 3.456 1,193,894 +0.02(+0.52%)
May 22, 2018 3.402 3.444 3.396 3.438 1,679,386 +0.03(+0.88%)
May 21, 2018 3.450 3.468 3.396 3.408 631,310 -0.03(-0.87%)
May 18, 2018 3.474 3.486 3.432 3.438 483,383 -0.02(-0.69%)
May 17, 2018 3.492 3.492 3.456 3.462 267,766 -0.02(-0.69%)
May 16, 2018 3.450 3.515 3.450 3.486 569,888 +0.05(+1.57%)
May 15, 2018 3.486 3.503 3.414 3.432 494,545 -0.07(-1.88%)
May 14, 2018 3.575 3.575 3.486 3.498 475,025 -0.09(-2.64%)
May 11, 2018 3.580 3.592 3.557 3.592 350,392 +0.04(+1.00%)
May 10, 2018 3.539 3.557 3.510 3.557 296,932 +0.03(+0.84%)
May 09, 2018 3.557 3.557 3.521 3.527 399,579 -0.03(-0.83%)
May 08, 2018 3.598 3.598 3.535 3.557 317,501 -0.04(-1.15%)
May 07, 2018 3.569 3.616 3.569 3.598 189,611 +0.04(+0.98%)
May 04, 2018 3.563 3.569 3.545 3.563 177,714 +0.02(+0.52%)
May 03, 2018 3.498 3.551 3.489 3.545 240,410 +0.05(+1.36%)
May 02, 2018 3.492 3.503 3.486 3.498 134,848 +0.01(+0.17%)
May 01, 2018 3.480 3.509 3.480 3.492 197,858 +0.00(+0.00%)
Apr 30, 2018 3.486 3.503 3.483 3.492 170,214 +0.01(+0.34%)
Apr 27, 2018 3.480 3.492 3.474 3.480 144,605 +0.00(+0.00%)
Apr 26, 2018 3.486 3.486 3.468 3.480 197,070 +0.02(+0.51%)
Apr 25, 2018 3.498 3.498 3.456 3.462 271,861 -0.04(-1.02%)
Apr 24, 2018 3.486 3.498 3.468 3.498 176,183 +0.04(+1.20%)
Apr 23, 2018 3.492 3.492 3.444 3.456 355,148 +0.01(+0.17%)
Apr 20, 2018 3.456 3.480 3.444 3.450 302,661 +0.02(+0.52%)
Apr 19, 2018 3.557 3.557 3.420 3.432 542,046 -0.11(-3.01%)
Apr 18, 2018 3.557 3.580 3.539 3.539 170,987 -0.02(-0.50%)
Apr 17, 2018 3.575 3.586 3.557 3.557 200,174 -0.02(-0.65%)
Apr 16, 2018 3.604 3.604 3.569 3.580 132,120 +0.01(+0.16%)
Apr 13, 2018 3.575 3.586 3.569 3.575 181,653 +0.02(+0.50%)
Apr 12, 2018 3.592 3.604 3.557 3.557 178,682 -0.02(-0.66%)
Apr 11, 2018 3.586 3.604 3.563 3.580 294,384 -0.01(-0.33%)
Apr 10, 2018 3.610 3.624 3.557 3.592 240,868 -0.04(-1.13%)
Apr 09, 2018 3.639 3.663 3.586 3.633 268,941 +0.03(+0.82%)
Apr 06, 2018 3.645 3.645 3.604 3.604 191,220 -0.05(-1.29%)
Apr 05, 2018 3.657 3.686 3.649 3.651 119,015 -0.02(-0.64%)
Apr 04, 2018 3.651 3.686 3.651 3.674 180,505 -0.02(-0.64%)
Apr 03, 2018 3.674 3.751 3.674 3.698 267,820 +0.06(+1.78%)
Apr 02, 2018 3.627 3.657 3.593 3.633 206,617 -0.03(-0.80%)
Mar 29, 2018 3.663 3.663 3.663 0 +0.10(+2.81%)
Mar 28, 2018 3.627 3.674 3.536 3.563 903,911 -0.28(-7.20%)
Mar 27, 2018 3.898 3.921 3.815 3.839 455,551 -0.03(-0.76%)
Mar 26, 2018 3.804 3.880 3.804 3.868 398,910 +0.04(+1.08%)
Mar 23, 2018 3.851 3.874 3.774 3.827 635,730 +0.05(+1.40%)
Mar 22, 2018 3.716 3.820 3.645 3.774 602,394 +0.06(+1.58%)
Mar 21, 2018 3.563 3.798 3.557 3.716 589,552 +0.07(+1.94%)
Mar 20, 2018 3.939 3.945 3.621 3.645 2,335,650 -0.39(-9.75%)
Mar 19, 2018 4.068 4.086 4.039 4.039 117,387 -0.03(-0.72%)
Mar 16, 2018 4.056 4.068 4.039 4.068 102,269 +0.02(+0.58%)
Mar 15, 2018 4.027 4.062 4.027 4.045 77,370 +0.02(+0.44%)
Mar 14, 2018 4.004 4.045 4.004 4.027 123,448 +0.02(+0.59%)
Mar 13, 2018 4.021 4.021 3.998 4.004 104,887 +0.02(+0.59%)
Mar 12, 2018 3.963 4.044 3.957 3.980 160,133 +0.04(+1.04%)
Mar 09, 2018 3.969 3.969 3.928 3.939 173,565 -0.01(-0.15%)
Mar 08, 2018 3.934 3.951 3.928 3.945 105,672 +0.01(+0.30%)
Mar 07, 2018 3.934 3.934 212,142 -0.03(-0.74%)
Mar 06, 2018 3.974 3.974 3.952 3.963 131,276 +0.01(+0.15%)
Mar 05, 2018 3.963 3.974 3.945 3.957 183,875 +0.02(+0.59%)
Mar 02, 2018 3.963 3.963 3.922 3.934 285,913 -0.03(-0.74%)
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.