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

Gabelli Utility Trust (The) (NY: GUT )

6.025 +0.015 (+0.25%)
Streaming Delayed Price Updated: 10:10 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 31, 2019 4.094 4.139 4.071 4.132 163,068 +0.06(+1.41%)
Jan 30, 2019 4.081 4.094 4.043 4.075 150,461 +0.03(+0.63%)
Jan 29, 2019 4.049 4.088 4.037 4.049 203,215 -0.01(-0.31%)
Jan 28, 2019 4.043 4.068 4.030 4.062 169,487 +0.01(+0.32%)
Jan 25, 2019 4.024 4.081 4.017 4.049 175,832 +0.01(+0.32%)
Jan 24, 2019 3.985 4.043 3.960 4.036 248,532 +0.08(+1.94%)
Jan 23, 2019 3.921 3.979 3.915 3.960 252,551 +0.01(+0.16%)
Jan 22, 2019 3.973 3.986 3.941 3.953 289,210 -0.02(-0.48%)
Jan 18, 2019 4.011 4.036 3.973 3.973 376,403 -0.04(-1.11%)
Jan 17, 2019 4.030 4.068 4.005 4.017 153,760 +0.00(+0.00%)
Jan 16, 2019 3.992 4.088 3.992 4.017 222,693 +0.03(+0.64%)
Jan 15, 2019 4.011 4.113 3.973 3.992 392,749 -0.03(-0.79%)
Jan 14, 2019 4.011 4.055 3.998 4.024 246,674 +0.01(+0.16%)
Jan 11, 2019 4.011 4.043 4.011 4.017 109,997 +0.01(+0.32%)
Jan 10, 2019 4.005 4.043 3.986 4.005 218,834 -0.01(-0.16%)
Jan 09, 2019 4.005 4.017 3.967 4.011 259,568 +0.01(+0.32%)
Jan 08, 2019 3.979 4.036 3.960 3.998 206,802 +0.05(+1.28%)
Jan 07, 2019 3.853 4.043 3.853 3.948 446,817 +0.06(+1.63%)
Jan 04, 2019 3.910 3.910 3.802 3.884 128,778 +0.00(+0.00%)
Jan 03, 2019 3.770 3.910 3.758 3.884 252,872 +0.13(+3.37%)
Jan 02, 2019 3.745 3.802 3.709 3.758 188,762 -0.01(-0.17%)
Dec 31, 2018 3.783 3.808 3.726 3.764 217,313 +0.04(+1.02%)
Dec 28, 2018 3.732 3.777 3.694 3.726 251,559 -0.01(-0.17%)
Dec 27, 2018 3.802 3.844 3.662 3.732 216,588 -0.01(-0.17%)
Dec 26, 2018 3.618 3.758 3.618 3.739 347,236 +0.09(+2.43%)
Dec 24, 2018 3.821 3.840 3.624 3.650 404,167 -0.17(-4.48%)
Dec 21, 2018 3.865 3.910 3.821 3.821 296,221 -0.04(-1.15%)
Dec 20, 2018 3.865 3.910 3.834 3.865 270,607 -0.03(-0.81%)
Dec 19, 2018 3.840 3.937 3.824 3.897 195,916 +0.06(+1.65%)
Dec 18, 2018 3.929 3.954 3.764 3.834 704,371 -0.10(-2.42%)
Dec 17, 2018 3.979 4.005 3.929 3.929 361,220 -0.03(-0.64%)
Dec 14, 2018 3.954 3.979 3.935 3.954 181,646 +0.02(+0.48%)
Dec 13, 2018 3.910 3.979 3.910 3.935 137,322 +0.03(+0.81%)
Dec 12, 2018 3.910 3.941 3.891 3.903 140,279 +0.01(+0.16%)
Dec 11, 2018 3.929 3.935 3.884 3.897 238,288 +0.00(+0.00%)
Dec 10, 2018 4.112 4.112 3.878 3.897 653,580 -0.19(-4.65%)
Dec 07, 2018 4.150 4.207 4.087 4.087 325,574 -0.04(-0.92%)
Dec 06, 2018 4.068 4.144 4.024 4.125 341,044 +0.06(+1.40%)
Dec 04, 2018 4.062 4.093 4.049 4.068 339,879 +0.01(+0.31%)
Dec 03, 2018 3.967 4.074 3.949 4.055 295,297 +0.11(+2.71%)
Nov 30, 2018 3.955 3.993 3.936 3.949 140,755 -0.01(-0.16%)
Nov 29, 2018 3.930 3.967 3.917 3.955 145,951 +0.03(+0.80%)
Nov 28, 2018 3.930 3.930 3.898 3.923 194,743 +0.00(+0.00%)
Nov 27, 2018 3.886 3.936 3.867 3.923 142,557 +0.06(+1.46%)
Nov 26, 2018 3.854 3.898 3.854 3.867 232,037 +0.01(+0.33%)
Nov 23, 2018 3.835 3.867 3.810 3.854 153,955 +0.07(+1.83%)
Nov 21, 2018 3.785 3.785 3.785 0 +0.04(+1.01%)
Nov 20, 2018 3.898 3.905 3.747 3.747 571,780 -0.15(-3.87%)
Nov 19, 2018 3.886 3.923 3.886 3.898 251,212 -0.01(-0.32%)
Nov 16, 2018 3.892 3.936 3.892 3.911 187,673 +0.02(+0.48%)
Nov 15, 2018 3.961 3.961 3.873 3.892 494,219 -0.07(-1.75%)
Nov 14, 2018 4.011 4.011 3.955 3.961 294,591 +0.01(+0.16%)
Nov 13, 2018 3.905 3.974 3.905 3.955 379,799 +0.05(+1.28%)
Nov 12, 2018 3.905 3.924 3.892 3.905 257,989 -0.01(-0.32%)
Nov 09, 2018 3.905 3.924 3.874 3.917 174,897 +0.02(+0.48%)
Nov 08, 2018 3.861 3.905 3.861 3.899 171,350 +0.04(+0.97%)
Nov 07, 2018 3.886 3.936 3.855 3.861 405,711 -0.02(-0.48%)
Nov 06, 2018 3.830 3.885 3.818 3.880 288,579 +0.06(+1.47%)
Nov 05, 2018 3.774 3.824 3.774 3.824 311,066 +0.05(+1.32%)
Nov 02, 2018 3.768 3.780 3.749 3.774 249,121 +0.01(+0.17%)
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.