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

Gabelli Utility Trust (The) (NY: GUT )

6.020 +0.010 (+0.16%)
Streaming Delayed Price Updated: 11:27 AM EDT, Jun 10, 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 (%)
Jan 29, 2010 2.452 2.455 2.195 2.230 1,803,511 -0.21(-8.64%)
Jan 28, 2010 2.536 2.573 2.438 2.440 572,020 -0.12(-4.77%)
Jan 27, 2010 2.576 2.576 2.524 2.563 112,514 +0.00(+0.10%)
Jan 26, 2010 2.530 2.576 2.515 2.560 180,442 +0.01(+0.44%)
Jan 25, 2010 2.593 2.593 2.513 2.549 338,327 +0.01(+0.51%)
Jan 22, 2010 2.570 2.579 2.513 2.536 365,875 -0.03(-1.24%)
Jan 21, 2010 2.619 2.628 2.539 2.567 217,398 -0.01(-0.40%)
Jan 20, 2010 2.599 2.617 2.553 2.578 122,677 -0.02(-0.79%)
Jan 19, 2010 2.628 2.636 2.588 2.598 226,826 +0.03(+1.32%)
Jan 15, 2010 2.544 2.565 2.565 2.565 117,379 +0.01(+0.23%)
Jan 14, 2010 2.541 2.573 2.541 2.559 185,512 -0.03(-1.01%)
Jan 13, 2010 2.553 2.619 2.533 2.585 144,581 +0.01(+0.56%)
Jan 12, 2010 2.608 2.614 2.550 2.570 285,558 -0.02(-0.89%)
Jan 11, 2010 2.625 2.628 2.582 2.593 218,603 +0.00(+0.00%)
Jan 08, 2010 2.599 2.631 2.582 2.593 155,768 -0.03(-1.21%)
Jan 07, 2010 2.625 2.640 2.599 2.625 164,906 -0.01(-0.30%)
Jan 06, 2010 2.599 2.637 2.591 2.633 264,471 +0.03(+1.08%)
Jan 05, 2010 2.570 2.625 2.547 2.605 178,600 +0.03(+1.35%)
Jan 04, 2010 2.622 2.622 2.498 2.570 230,621 -0.01(-0.52%)
Dec 31, 2009 2.530 2.584 2.584 2.584 199,095 +0.07(+2.65%)
Dec 30, 2009 2.469 2.530 2.469 2.517 146,738 +0.02(+0.98%)
Dec 29, 2009 2.504 2.507 2.484 2.492 149,667 +0.00(+0.00%)
Dec 28, 2009 2.492 2.513 2.435 2.492 227,529 -0.01(-0.58%)
Dec 24, 2009 2.521 2.547 2.484 2.507 76,317 +0.01(+0.47%)
Dec 23, 2009 2.475 2.541 2.455 2.495 156,468 -0.01(-0.58%)
Dec 22, 2009 2.565 2.568 2.487 2.510 103,224 -0.07(-2.80%)
Dec 21, 2009 2.455 2.600 2.452 2.582 184,487 +0.14(+5.80%)
Dec 18, 2009 2.490 2.544 2.423 2.440 175,720 -0.03(-1.05%)
Dec 17, 2009 2.599 2.611 2.464 2.466 309,723 -0.11(-4.37%)
Dec 16, 2009 2.602 2.656 2.550 2.579 293,584 -0.06(-2.30%)
Dec 15, 2009 2.645 2.683 2.599 2.640 479,242 -0.01(-0.54%)
Dec 14, 2009 2.585 2.654 2.579 2.654 538,454 +0.12(+4.76%)
Dec 11, 2009 2.559 2.591 2.513 2.534 193,046 -0.00(-0.08%)
Dec 10, 2009 2.556 2.582 2.515 2.536 126,604 -0.05(-2.07%)
Dec 09, 2009 2.539 2.596 2.533 2.589 378,205 +0.02(+0.96%)
Dec 08, 2009 2.541 2.567 2.518 2.565 123,913 -0.02(-0.67%)
Dec 07, 2009 2.513 2.596 2.513 2.582 527,101 +0.12(+4.82%)
Dec 04, 2009 2.475 2.515 2.455 2.463 212,872 +0.02(+0.94%)
Dec 03, 2009 2.446 2.475 2.420 2.440 171,852 +0.03(+1.32%)
Dec 02, 2009 2.492 2.492 2.377 2.409 235,815 -0.04(-1.58%)
Dec 01, 2009 2.472 2.501 2.432 2.447 260,403 -0.03(-1.12%)
Nov 30, 2009 2.464 2.501 2.464 2.475 183,254 -0.01(-0.35%)
Nov 27, 2009 2.403 2.504 2.397 2.484 230,206 +0.07(+2.75%)
Nov 25, 2009 2.417 2.469 2.397 2.417 222,665 -0.02(-0.95%)
Nov 24, 2009 2.423 2.455 2.391 2.440 221,196 +0.03(+1.32%)
Nov 23, 2009 2.377 2.420 2.342 2.409 245,846 +0.08(+3.47%)
Nov 20, 2009 2.351 2.403 2.328 2.328 370,539 -0.00(-0.12%)
Nov 19, 2009 2.348 2.351 2.290 2.331 144,931 -0.00(-0.06%)
Nov 18, 2009 2.334 2.346 2.328 2.332 110,375 -0.03(-1.11%)
Nov 17, 2009 2.368 2.371 2.324 2.358 144,027 +0.00(+0.20%)
Nov 16, 2009 2.345 2.368 2.313 2.354 190,196 +0.03(+1.37%)
Nov 13, 2009 2.322 2.331 2.284 2.322 207,873 -0.02(-0.64%)
Nov 12, 2009 2.365 2.365 2.337 2.337 108,110 -0.00(-0.10%)
Nov 11, 2009 2.354 2.368 2.334 2.339 120,163 +0.01(+0.45%)
Nov 10, 2009 2.354 2.354 2.273 2.329 257,255 +0.01(+0.30%)
Nov 09, 2009 2.290 2.354 2.264 2.322 194,549 -0.01(-0.37%)
Nov 06, 2009 2.316 2.339 2.308 2.331 103,547 -0.01(-0.37%)
Nov 05, 2009 2.328 2.360 2.238 2.339 302,161 +0.03(+1.50%)
Nov 04, 2009 2.230 2.331 2.230 2.305 201,325 +0.10(+4.31%)
Nov 03, 2009 2.062 2.209 1.975 2.209 229,025 +0.13(+6.10%)
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.