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 (%)
May 24, 2011 2.309 2.354 2.296 2.328 185,176 +0.03(+1.12%)
May 23, 2011 2.422 2.422 2.292 2.302 288,518 -0.02(-0.83%)
May 20, 2011 2.334 2.350 2.315 2.321 131,752 +0.00(+0.00%)
May 19, 2011 2.338 2.386 2.315 2.321 204,760 -0.01(-0.55%)
May 18, 2011 2.312 2.350 2.305 2.334 188,530 +0.04(+1.54%)
May 17, 2011 2.305 2.325 2.299 2.299 218,629 -0.01(-0.42%)
May 16, 2011 2.318 2.338 2.309 2.309 180,335 -0.02(-0.69%)
May 13, 2011 2.292 2.340 2.286 2.325 176,442 +0.04(+1.55%)
May 12, 2011 2.292 2.305 2.279 2.289 142,326 -0.01(-0.42%)
May 11, 2011 2.257 2.302 2.257 2.299 179,449 +0.03(+1.27%)
May 10, 2011 2.244 2.292 2.238 2.270 209,576 +0.03(+1.14%)
May 09, 2011 2.209 2.257 2.209 2.244 222,210 +0.04(+1.60%)
May 06, 2011 2.215 2.225 2.196 2.209 115,089 +0.01(+0.67%)
May 05, 2011 2.199 2.215 2.190 2.194 184,749 -0.02(-1.10%)
May 04, 2011 2.222 2.222 2.196 2.219 97,424 +0.01(+0.29%)
May 03, 2011 2.238 2.238 2.196 2.212 94,043 -0.02(-0.72%)
May 02, 2011 2.225 2.228 2.225 2.228 155,817 +0.04(+2.06%)
Apr 29, 2011 2.199 2.199 2.180 2.183 147,848 -0.00(-0.15%)
Apr 28, 2011 2.212 2.212 2.174 2.187 169,291 +0.00(+0.00%)
Apr 27, 2011 2.196 2.206 2.180 2.187 160,474 -0.02(-0.90%)
Apr 26, 2011 2.171 2.212 2.164 2.207 197,873 +0.03(+1.33%)
Apr 25, 2011 2.164 2.187 2.159 2.178 210,405 +0.00(+0.17%)
Apr 21, 2011 2.187 2.187 2.161 2.174 114,385 +0.01(+0.59%)
Apr 20, 2011 2.148 2.166 2.135 2.161 110,876 +0.02(+0.90%)
Apr 19, 2011 2.119 2.145 2.119 2.142 97,736 +0.01(+0.45%)
Apr 18, 2011 2.123 2.148 2.100 2.132 228,869 +0.00(+0.00%)
Apr 15, 2011 2.132 2.149 2.132 2.132 176,206 +0.00(+0.15%)
Apr 14, 2011 2.129 2.148 2.129 2.129 114,968 -0.01(-0.30%)
Apr 13, 2011 2.174 2.174 2.135 2.135 192,393 -0.02(-0.75%)
Apr 12, 2011 2.123 2.155 2.123 2.151 143,566 +0.02(+0.90%)
Apr 11, 2011 2.148 2.148 2.129 2.132 129,983 -0.01(-0.59%)
Apr 08, 2011 2.138 2.151 2.126 2.145 244,854 +0.00(+0.00%)
Apr 07, 2011 2.126 2.148 2.123 2.145 234,584 -0.01(-0.30%)
Apr 06, 2011 2.145 2.154 2.135 2.151 126,143 +0.01(+0.30%)
Apr 05, 2011 2.132 2.154 2.129 2.145 159,286 +0.01(+0.60%)
Apr 04, 2011 2.103 2.132 2.097 2.132 154,079 +0.02(+0.75%)
Apr 01, 2011 2.123 2.148 2.116 2.116 164,920 -0.01(-0.45%)
Mar 31, 2011 2.129 2.129 2.084 2.126 241,479 -0.03(-1.18%)
Mar 30, 2011 2.126 2.154 2.113 2.151 194,220 +0.04(+1.81%)
Mar 29, 2011 2.177 2.177 2.092 2.113 273,315 +0.03(+1.22%)
Mar 28, 2011 2.103 2.113 2.068 2.088 198,085 -0.03(-1.20%)
Mar 25, 2011 2.103 2.116 2.091 2.113 259,227 +0.02(+0.76%)
Mar 24, 2011 2.097 2.100 2.072 2.097 169,904 +0.02(+1.07%)
Mar 23, 2011 2.088 2.088 2.068 2.075 109,029 +0.00(+0.00%)
Mar 22, 2011 2.068 2.075 2.064 2.075 142,555 +0.00(+0.15%)
Mar 21, 2011 2.067 2.075 2.059 2.072 171,371 +0.03(+1.25%)
Mar 18, 2011 2.078 2.100 2.043 2.046 144,589 +0.00(+0.16%)
Mar 17, 2011 2.059 2.094 2.037 2.043 193,833 -0.01(-0.31%)
Mar 16, 2011 2.065 2.078 2.049 2.049 168,166 -0.03(-1.38%)
Mar 15, 2011 2.049 2.094 2.043 2.078 242,431 +0.02(+0.77%)
Mar 14, 2011 2.068 2.068 2.059 2.062 121,612 -0.01(-0.31%)
Mar 11, 2011 2.078 2.091 2.043 2.068 171,205 -0.01(-0.47%)
Mar 10, 2011 2.068 2.084 2.062 2.078 123,031 +0.01(+0.47%)
Mar 09, 2011 2.084 2.084 2.068 2.068 118,427 -0.01(-0.30%)
Mar 08, 2011 2.068 2.084 2.065 2.075 109,611 +0.02(+1.08%)
Mar 07, 2011 2.084 2.084 2.053 2.053 193,052 -0.01(-0.31%)
Mar 04, 2011 2.059 2.068 2.053 2.059 258,333 -0.00(-0.15%)
Mar 03, 2011 2.065 2.081 2.056 2.062 234,947 -0.01(-0.31%)
Mar 02, 2011 2.053 2.084 2.053 2.068 295,317 +0.03(+1.55%)
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.