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

Gabelli Utility Trust (The) (NY: GUT )

6.010 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2010 2.074 2.104 2.071 2.080 99,997 +0.00(+0.15%)
Nov 29, 2010 2.123 2.123 2.077 2.077 152,646 -0.03(-1.61%)
Nov 26, 2010 2.086 2.123 2.086 2.111 40,935 +0.00(+0.00%)
Nov 24, 2010 2.114 2.111 2.111 2.111 174,599 +0.03(+1.48%)
Nov 23, 2010 2.117 2.117 2.049 2.080 283,009 -0.01(-0.59%)
Nov 22, 2010 2.089 2.095 2.058 2.092 218,524 +0.01(+0.59%)
Nov 19, 2010 2.071 2.080 2.013 2.080 412,246 -0.01(-0.45%)
Nov 18, 2010 2.080 2.126 2.064 2.089 156,411 -0.00(-0.14%)
Nov 17, 2010 2.052 2.095 2.046 2.092 316,617 +0.07(+3.66%)
Nov 16, 2010 2.040 2.064 2.009 2.018 272,919 -0.04(-1.95%)
Nov 15, 2010 2.046 2.086 2.034 2.058 176,770 +0.00(+0.00%)
Nov 12, 2010 2.071 2.071 2.037 2.058 97,521 -0.00(-0.15%)
Nov 11, 2010 2.086 2.089 2.043 2.061 197,902 -0.02(-1.18%)
Nov 10, 2010 2.067 2.086 2.067 2.086 238,390 +0.03(+1.50%)
Nov 09, 2010 2.070 2.092 2.046 2.055 254,151 -0.02(-1.03%)
Nov 08, 2010 2.083 2.107 2.077 2.077 377,005 +0.00(+0.00%)
Nov 05, 2010 2.061 2.077 2.031 2.077 287,458 +0.02(+0.89%)
Nov 04, 2010 2.040 2.058 2.031 2.058 227,449 +0.02(+0.90%)
Nov 03, 2010 2.037 2.040 2.025 2.040 188,882 +0.01(+0.30%)
Nov 02, 2010 2.031 2.040 2.015 2.034 172,993 +0.02(+0.91%)
Nov 01, 2010 2.031 2.040 2.000 2.015 344,815 +0.01(+0.60%)
Oct 29, 2010 1.994 2.028 1.994 2.003 199,967 -0.01(-0.29%)
Oct 28, 2010 2.003 2.022 1.991 2.009 204,123 +0.02(+1.23%)
Oct 27, 2010 2.000 2.003 1.985 1.985 270,819 -0.02(-0.76%)
Oct 25, 2010 1.988 2.003 1.985 2.000 291,800 +0.02(+1.23%)
Oct 22, 2010 1.985 1.985 1.969 1.976 121,000 +0.01(+0.47%)
Oct 21, 2010 1.988 2.015 1.954 1.967 401,189 -0.03(-1.68%)
Oct 20, 2010 2.018 2.018 1.985 2.000 350,015 -0.00(-0.15%)
Oct 19, 2010 2.018 2.024 1.967 2.003 684,563 -0.04(-1.78%)
Oct 18, 2010 2.015 2.052 2.012 2.040 385,113 +0.05(+2.28%)
Oct 15, 2010 2.055 2.055 1.973 1.994 387,410 -0.02(-1.05%)
Oct 14, 2010 1.876 2.097 1.865 2.015 1,064,154 +0.15(+7.83%)
Oct 13, 2010 1.891 1.891 1.861 1.869 293,319 -0.02(-0.86%)
Oct 12, 2010 1.885 1.891 1.876 1.885 197,546 -0.01(-0.33%)
Oct 11, 2010 1.900 1.937 1.888 1.891 279,337 -0.02(-1.10%)
Oct 08, 2010 1.912 1.912 1.861 1.912 334,905 +0.03(+1.44%)
Oct 07, 2010 1.906 1.918 1.867 1.885 404,095 -0.03(-1.58%)
Oct 06, 2010 1.922 1.928 1.909 1.915 252,417 +0.00(+0.04%)
Oct 05, 2010 1.912 1.931 1.912 1.915 177,616 -0.01(-0.36%)
Oct 04, 2010 1.922 1.937 1.903 1.922 156,456 +0.01(+0.32%)
Oct 01, 2010 1.915 1.934 1.906 1.915 164,291 +0.01(+0.32%)
Sep 30, 2010 1.903 1.922 1.903 1.909 176,353 +0.01(+0.48%)
Sep 29, 2010 1.867 1.903 1.864 1.900 143,122 +0.04(+1.95%)
Sep 28, 2010 1.876 1.888 1.864 1.864 214,489 -0.01(-0.64%)
Sep 27, 2010 1.888 1.888 1.861 1.876 287,956 +0.01(+0.65%)
Sep 24, 2010 1.876 1.891 1.852 1.864 272,057 +0.00(+0.00%)
Sep 23, 2010 1.861 1.867 1.846 1.864 327,737 +0.00(+0.16%)
Sep 22, 2010 1.831 1.867 1.831 1.861 154,982 +0.03(+1.82%)
Sep 21, 2010 1.846 1.861 1.828 1.828 345,325 -0.04(-2.11%)
Sep 20, 2010 1.882 1.882 1.846 1.867 250,272 -0.00(-0.16%)
Sep 17, 2010 1.870 1.903 1.858 1.870 173,105 +0.01(+0.49%)
Sep 15, 2010 1.840 1.870 1.834 1.861 327,717 +0.01(+0.32%)
Sep 14, 2010 1.885 1.894 1.837 1.855 314,984 -0.05(-2.38%)
Sep 13, 2010 1.924 1.924 1.816 1.900 799,097 -0.03(-1.55%)
Sep 10, 2010 1.918 1.933 1.894 1.930 323,435 +0.01(+0.63%)
Sep 09, 2010 1.903 1.918 1.869 1.918 227,301 +0.02(+1.11%)
Sep 08, 2010 1.846 1.915 1.846 1.897 401,847 +0.04(+1.93%)
Sep 07, 2010 1.822 1.870 1.822 1.861 415,889 +0.07(+3.84%)
Sep 03, 2010 1.777 1.810 1.768 1.792 444,718 +0.04(+2.22%)
Sep 02, 2010 1.771 1.795 1.741 1.753 327,585 +0.01(+0.86%)
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.