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

Gabelli Utility Trust (The) (NY: GUT )

6.130 +0.030 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2010 1.987 2.037 1.953 1.987 244,190 -0.02(-0.78%)
Dec 30, 2010 2.052 2.052 2.003 2.003 148,628 -0.05(-2.42%)
Dec 29, 2010 2.021 2.052 2.015 2.052 220,193 +0.03(+1.38%)
Dec 28, 2010 1.981 2.027 1.975 2.024 184,698 +0.06(+3.01%)
Dec 27, 2010 1.971 2.003 1.965 1.965 153,095 -0.02(-0.94%)
Dec 23, 2010 1.962 2.003 1.962 1.984 237,314 -0.00(-0.16%)
Dec 22, 2010 1.987 1.999 1.975 1.987 172,828 -0.02(-0.78%)
Dec 21, 2010 1.931 2.015 1.931 2.003 202,096 +0.06(+2.88%)
Dec 20, 2010 1.965 1.987 1.928 1.947 172,606 +0.00(+0.00%)
Dec 17, 2010 1.999 1.999 1.931 1.947 177,591 -0.02(-1.19%)
Dec 16, 2010 1.959 1.999 1.959 1.970 192,532 +0.00(+0.09%)
Dec 15, 2010 1.959 1.990 1.941 1.968 185,216 +0.01(+0.32%)
Dec 14, 2010 1.925 1.973 1.909 1.962 468,316 -0.00(-0.02%)
Dec 13, 2010 2.006 2.049 1.956 1.962 328,326 -0.05(-2.45%)
Dec 10, 2010 2.003 2.024 1.957 2.012 466,593 -0.00(-0.15%)
Dec 09, 2010 2.064 2.064 2.003 2.015 226,714 -0.02(-0.76%)
Dec 08, 2010 2.077 2.080 2.027 2.030 289,194 -0.04(-1.93%)
Dec 07, 2010 2.104 2.120 2.070 2.070 224,744 +0.00(+0.00%)
Dec 06, 2010 2.064 2.107 2.064 2.070 204,247 -0.01(-0.44%)
Dec 03, 2010 2.083 2.114 2.064 2.080 212,770 -0.01(-0.30%)
Dec 02, 2010 2.089 2.110 2.073 2.086 132,360 -0.02(-0.88%)
Dec 01, 2010 2.089 2.117 2.089 2.104 184,850 +0.02(+1.18%)
Nov 30, 2010 2.073 2.104 2.070 2.080 100,004 +0.00(+0.15%)
Nov 29, 2010 2.123 2.123 2.077 2.077 152,656 -0.03(-1.61%)
Nov 26, 2010 2.086 2.123 2.086 2.110 40,938 +0.00(+0.00%)
Nov 24, 2010 2.114 2.110 2.110 2.110 174,610 +0.03(+1.48%)
Nov 23, 2010 2.117 2.117 2.049 2.080 283,027 -0.01(-0.59%)
Nov 22, 2010 2.089 2.095 2.058 2.092 218,538 +0.01(+0.59%)
Nov 19, 2010 2.070 2.080 2.013 2.080 412,272 -0.01(-0.45%)
Nov 18, 2010 2.080 2.126 2.064 2.089 156,421 -0.00(-0.14%)
Nov 17, 2010 2.052 2.095 2.046 2.092 316,637 +0.07(+3.66%)
Nov 16, 2010 2.040 2.064 2.009 2.018 272,936 -0.04(-1.95%)
Nov 15, 2010 2.046 2.086 2.033 2.058 176,781 +0.00(+0.00%)
Nov 12, 2010 2.070 2.070 2.037 2.058 97,527 -0.00(-0.15%)
Nov 11, 2010 2.086 2.089 2.043 2.061 197,914 -0.02(-1.18%)
Nov 10, 2010 2.067 2.086 2.067 2.086 238,405 +0.03(+1.50%)
Nov 09, 2010 2.070 2.092 2.046 2.055 254,167 -0.02(-1.03%)
Nov 08, 2010 2.082 2.107 2.076 2.076 377,029 +0.00(+0.00%)
Nov 05, 2010 2.061 2.076 2.031 2.076 287,476 +0.02(+0.89%)
Nov 04, 2010 2.040 2.058 2.031 2.058 227,463 +0.02(+0.90%)
Nov 03, 2010 2.037 2.040 2.024 2.040 188,894 +0.01(+0.30%)
Nov 02, 2010 2.031 2.040 2.015 2.034 173,004 +0.02(+0.91%)
Nov 01, 2010 2.031 2.040 2.000 2.015 344,836 +0.01(+0.60%)
Oct 29, 2010 1.994 2.028 1.994 2.003 199,980 -0.01(-0.29%)
Oct 28, 2010 2.003 2.021 1.991 2.009 204,136 +0.02(+1.23%)
Oct 27, 2010 2.000 2.003 1.985 1.985 270,836 -0.02(-0.76%)
Oct 25, 2010 1.988 2.003 1.985 2.000 291,818 +0.02(+1.23%)
Oct 22, 2010 1.985 1.985 1.969 1.976 121,008 +0.01(+0.47%)
Oct 21, 2010 1.988 2.015 1.954 1.966 401,214 -0.03(-1.68%)
Oct 20, 2010 2.018 2.018 1.985 2.000 350,037 -0.00(-0.15%)
Oct 19, 2010 2.018 2.024 1.967 2.003 684,606 -0.04(-1.78%)
Oct 18, 2010 2.015 2.052 2.012 2.039 385,137 +0.05(+2.28%)
Oct 15, 2010 2.055 2.055 1.973 1.994 387,434 -0.02(-1.05%)
Oct 14, 2010 1.876 2.097 1.865 2.015 1,064,221 +0.15(+7.83%)
Oct 13, 2010 1.891 1.891 1.861 1.869 293,338 -0.02(-0.86%)
Oct 12, 2010 1.885 1.891 1.876 1.885 197,559 -0.01(-0.33%)
Oct 11, 2010 1.900 1.937 1.888 1.891 279,355 -0.02(-1.10%)
Oct 08, 2010 1.912 1.912 1.861 1.912 334,926 +0.03(+1.44%)
Oct 07, 2010 1.906 1.918 1.867 1.885 404,120 -0.03(-1.58%)
Oct 06, 2010 1.921 1.927 1.909 1.915 252,433 +0.00(+0.04%)
Oct 05, 2010 1.912 1.930 1.912 1.915 177,627 -0.01(-0.36%)
Oct 04, 2010 1.921 1.937 1.903 1.921 156,466 +0.01(+0.32%)
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.