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 (%)
Mar 31, 2010 2.236 2.253 2.218 2.247 237,120 +0.02(+1.04%)
Mar 30, 2010 2.293 2.293 2.224 2.224 285,069 -0.05(-2.41%)
Mar 29, 2010 2.259 2.296 2.236 2.279 255,736 +0.04(+1.67%)
Mar 26, 2010 2.224 2.256 2.224 2.241 169,317 +0.01(+0.65%)
Mar 25, 2010 2.253 2.256 2.224 2.227 314,845 -0.00(-0.13%)
Mar 24, 2010 2.236 2.259 2.227 2.230 362,673 +0.01(+0.26%)
Mar 23, 2010 2.238 2.238 2.224 2.224 238,231 -0.01(-0.52%)
Mar 22, 2010 2.195 2.238 2.192 2.236 274,301 +0.04(+1.71%)
Mar 19, 2010 2.250 2.250 2.181 2.198 201,150 -0.04(-1.80%)
Mar 18, 2010 2.227 2.250 2.218 2.238 107,040 +0.00(+0.12%)
Mar 17, 2010 2.230 2.247 2.184 2.236 403,504 +0.00(+0.13%)
Mar 16, 2010 2.221 2.264 2.212 2.233 246,083 +0.01(+0.52%)
Mar 15, 2010 2.219 2.244 2.219 2.221 367,746 -0.03(-1.41%)
Mar 12, 2010 2.253 2.261 2.238 2.253 226,435 +0.00(+0.00%)
Mar 11, 2010 2.238 2.259 2.238 2.253 146,303 +0.01(+0.26%)
Mar 10, 2010 2.212 2.247 2.212 2.247 229,586 +0.02(+0.75%)
Mar 09, 2010 2.233 2.253 2.224 2.230 257,620 -0.00(-0.10%)
Mar 08, 2010 2.224 2.238 2.207 2.233 314,713 +0.03(+1.44%)
Mar 05, 2010 2.152 2.218 2.152 2.201 309,413 +0.05(+2.56%)
Mar 04, 2010 2.100 2.160 2.097 2.146 309,676 +0.03(+1.30%)
Mar 03, 2010 2.100 2.123 2.054 2.119 645,278 +0.02(+1.00%)
Mar 02, 2010 2.158 2.164 2.094 2.098 786,835 -0.03(-1.46%)
Mar 01, 2010 2.158 2.203 2.114 2.129 699,131 -0.05(-2.38%)
Feb 26, 2010 2.207 2.259 2.152 2.181 481,268 -0.05(-2.08%)
Feb 25, 2010 2.224 2.282 2.195 2.227 335,259 +0.02(+0.78%)
Feb 24, 2010 2.230 2.237 2.172 2.210 339,348 -0.02(-0.91%)
Feb 23, 2010 2.236 2.290 2.224 2.230 647,653 -0.04(-1.66%)
Feb 22, 2010 2.394 2.394 2.233 2.267 678,596 -0.11(-4.73%)
Feb 19, 2010 2.290 2.397 2.290 2.380 419,895 +0.09(+3.78%)
Feb 18, 2010 2.241 2.311 2.198 2.293 312,047 +0.07(+3.12%)
Feb 17, 2010 2.230 2.270 2.207 2.224 209,729 +0.01(+0.26%)
Feb 16, 2010 2.207 2.243 2.172 2.218 311,317 +0.03(+1.32%)
Feb 12, 2010 2.123 2.189 2.189 2.189 146,455 +0.03(+1.20%)
Feb 11, 2010 2.181 2.181 2.123 2.163 228,516 +0.01(+0.27%)
Feb 10, 2010 2.204 2.204 2.149 2.158 232,359 -0.03(-1.45%)
Feb 09, 2010 2.201 2.207 2.184 2.189 286,537 +0.00(+0.00%)
Feb 08, 2010 2.178 2.195 2.164 2.189 248,777 +0.04(+1.75%)
Feb 05, 2010 2.169 2.169 2.068 2.152 468,011 +0.01(+0.40%)
Feb 04, 2010 2.195 2.195 2.117 2.143 395,191 -0.03(-1.33%)
Feb 03, 2010 2.178 2.195 2.145 2.172 356,853 +0.01(+0.40%)
Feb 02, 2010 2.094 2.178 2.094 2.163 565,849 +0.06(+2.88%)
Feb 01, 2010 2.140 2.152 2.004 2.103 2,098,858 -0.13(-5.70%)
Jan 29, 2010 2.452 2.455 2.195 2.230 1,803,398 -0.21(-8.64%)
Jan 28, 2010 2.536 2.573 2.438 2.441 571,984 -0.12(-4.77%)
Jan 27, 2010 2.576 2.576 2.524 2.563 112,507 +0.00(+0.10%)
Jan 26, 2010 2.530 2.576 2.516 2.560 180,431 +0.01(+0.44%)
Jan 25, 2010 2.594 2.594 2.513 2.549 338,306 +0.01(+0.51%)
Jan 22, 2010 2.571 2.579 2.513 2.536 365,852 -0.03(-1.24%)
Jan 21, 2010 2.620 2.628 2.539 2.568 217,384 -0.01(-0.40%)
Jan 20, 2010 2.599 2.617 2.553 2.578 122,669 -0.02(-0.79%)
Jan 19, 2010 2.628 2.636 2.588 2.599 226,812 +0.03(+1.32%)
Jan 15, 2010 2.545 2.565 2.565 2.565 117,372 +0.01(+0.23%)
Jan 14, 2010 2.542 2.573 2.542 2.559 185,500 -0.03(-1.01%)
Jan 13, 2010 2.553 2.620 2.533 2.585 144,572 +0.01(+0.56%)
Jan 12, 2010 2.608 2.614 2.550 2.571 285,540 -0.02(-0.89%)
Jan 11, 2010 2.625 2.628 2.582 2.594 218,589 +0.00(+0.00%)
Jan 08, 2010 2.599 2.631 2.582 2.594 155,759 -0.03(-1.21%)
Jan 07, 2010 2.625 2.640 2.599 2.625 164,896 -0.01(-0.30%)
Jan 06, 2010 2.599 2.637 2.591 2.633 264,455 +0.03(+1.08%)
Jan 05, 2010 2.571 2.625 2.547 2.605 178,589 +0.03(+1.35%)
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.