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 (%)
Aug 31, 2007 2.703 2.706 2.666 2.703 62,325 +0.01(+0.43%)
Aug 30, 2007 2.689 2.738 2.689 2.692 92,449 -0.02(-0.64%)
Aug 29, 2007 2.697 2.726 2.697 2.709 49,514 -0.00(-0.11%)
Aug 28, 2007 2.677 2.729 2.660 2.712 98,682 +0.05(+1.95%)
Aug 27, 2007 2.767 2.767 2.660 2.660 124,651 -0.08(-2.95%)
Aug 24, 2007 2.744 2.755 2.715 2.741 77,214 +0.01(+0.53%)
Aug 23, 2007 2.715 2.744 2.703 2.726 74,790 +0.01(+0.32%)
Aug 22, 2007 2.712 2.738 2.677 2.718 128,806 +0.06(+2.17%)
Aug 21, 2007 2.677 2.695 2.637 2.660 121,881 -0.01(-0.54%)
Aug 20, 2007 2.700 2.729 2.657 2.674 91,410 +0.00(+0.11%)
Aug 17, 2007 2.570 2.721 2.565 2.671 123,266 +0.16(+6.20%)
Aug 16, 2007 2.617 2.666 2.440 2.515 497,912 -0.20(-7.24%)
Aug 15, 2007 2.726 2.752 2.689 2.712 139,886 -0.04(-1.47%)
Aug 14, 2007 2.787 2.830 2.697 2.752 129,498 -0.02(-0.73%)
Aug 13, 2007 2.827 2.827 2.749 2.773 85,870 -0.01(-0.42%)
Aug 10, 2007 2.758 2.787 2.748 2.784 102,837 -0.01(-0.41%)
Aug 09, 2007 2.778 2.836 2.744 2.796 96,258 -0.00(-0.10%)
Aug 08, 2007 2.744 2.845 2.738 2.798 164,470 +0.03(+1.14%)
Aug 07, 2007 2.758 2.767 2.732 2.767 55,054 +0.03(+0.95%)
Aug 06, 2007 2.744 2.778 2.689 2.741 142,656 -0.01(-0.21%)
Aug 03, 2007 2.773 2.819 2.744 2.747 114,609 -0.07(-2.56%)
Aug 02, 2007 2.773 2.822 2.755 2.819 54,708 +0.07(+2.41%)
Aug 01, 2007 2.744 2.752 2.712 2.752 128,459 +0.01(+0.32%)
Jul 31, 2007 2.752 2.784 2.744 2.744 94,873 -0.01(-0.25%)
Jul 30, 2007 2.801 2.807 2.744 2.750 135,731 -0.01(-0.54%)
Jul 27, 2007 2.758 2.799 2.758 2.765 104,914 -0.02(-0.78%)
Jul 26, 2007 2.827 2.827 2.764 2.787 97,297 -0.05(-1.83%)
Jul 25, 2007 2.845 2.848 2.784 2.839 123,958 +0.00(+0.00%)
Jul 24, 2007 2.839 2.848 2.804 2.839 62,325 +0.01(+0.41%)
Jul 23, 2007 2.845 2.856 2.822 2.827 132,614 -0.01(-0.41%)
Jul 20, 2007 2.842 2.842 2.819 2.839 55,400 -0.00(-0.10%)
Jul 19, 2007 2.793 2.851 2.793 2.842 86,563 +0.05(+1.76%)
Jul 18, 2007 2.755 2.816 2.744 2.793 110,801 +0.04(+1.36%)
Jul 17, 2007 2.749 2.767 2.744 2.755 125,343 -0.01(-0.31%)
Jul 16, 2007 2.784 2.796 2.758 2.764 66,826 -0.01(-0.52%)
Jul 13, 2007 2.790 2.799 2.773 2.778 28,739 +0.00(+0.10%)
Jul 12, 2007 2.778 2.813 2.773 2.775 100,413 -0.00(-0.10%)
Jul 11, 2007 2.816 2.822 2.773 2.778 155,813 -0.04(-1.54%)
Jul 10, 2007 2.842 2.842 2.816 2.822 68,211 +0.00(+0.10%)
Jul 09, 2007 2.775 2.845 2.775 2.819 100,759 +0.05(+1.77%)
Jul 06, 2007 2.836 2.839 2.764 2.770 128,806 -0.03(-1.13%)
Jul 05, 2007 2.827 2.830 2.793 2.801 60,594 -0.01(-0.51%)
Jul 03, 2007 2.775 2.842 2.775 2.816 92,795 +0.05(+1.77%)
Jul 02, 2007 2.773 2.801 2.767 2.767 66,826 -0.03(-0.93%)
Jun 29, 2007 2.761 2.845 2.761 2.793 113,224 +0.01(+0.42%)
Jun 28, 2007 2.752 2.801 2.752 2.781 83,447 +0.03(+1.26%)
Jun 27, 2007 2.773 2.787 2.744 2.747 91,410 -0.04(-1.45%)
Jun 26, 2007 2.787 2.807 2.773 2.787 73,751 +0.00(+0.00%)
Jun 25, 2007 2.764 2.787 2.744 2.787 199,788 +0.01(+0.52%)
Jun 22, 2007 2.738 2.787 2.674 2.773 157,891 +0.03(+0.95%)
Jun 21, 2007 2.839 2.842 2.715 2.747 189,400 -0.05(-1.86%)
Jun 20, 2007 2.868 2.871 2.773 2.799 127,074 -0.07(-2.42%)
Jun 19, 2007 2.807 2.877 2.790 2.868 100,067 +0.04(+1.33%)
Jun 18, 2007 2.819 2.856 2.801 2.830 96,604 +0.01(+0.41%)
Jun 15, 2007 2.700 2.830 2.695 2.819 168,971 +0.12(+4.39%)
Jun 14, 2007 2.773 2.773 2.686 2.700 222,294 -0.04(-1.58%)
Jun 13, 2007 2.773 2.773 2.729 2.744 199,095 -0.03(-1.04%)
Jun 12, 2007 2.784 2.787 2.715 2.773 223,679 -0.01(-0.41%)
Jun 11, 2007 2.813 2.842 2.778 2.784 182,129 -0.06(-2.03%)
Jun 08, 2007 2.822 2.845 2.819 2.842 72,020 +0.02(+0.61%)
Jun 07, 2007 2.865 2.865 2.778 2.825 176,589 -0.03(-1.21%)
Jun 06, 2007 2.862 2.868 2.848 2.859 73,751 -0.00(-0.10%)
Jun 05, 2007 2.879 2.888 2.848 2.862 142,310 -0.01(-0.30%)
Jun 04, 2007 2.865 2.917 2.865 2.871 96,950 +0.00(+0.00%)
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.