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 (%)
Aug 31, 2012 2.955 2.959 2.923 2.934 142,421 -0.02(-0.60%)
Aug 30, 2012 2.959 2.966 2.923 2.952 94,400 -0.01(-0.48%)
Aug 29, 2012 2.980 2.980 2.956 2.966 98,167 +0.01(+0.48%)
Aug 27, 2012 2.952 2.966 2.933 2.952 156,718 +0.02(+0.85%)
Aug 24, 2012 2.923 2.948 2.856 2.927 270,834 +0.04(+1.36%)
Aug 23, 2012 2.916 2.918 2.856 2.888 343,696 -0.07(-2.41%)
Aug 22, 2012 2.934 2.977 2.834 2.959 367,002 +0.02(+0.85%)
Aug 21, 2012 2.970 2.970 2.934 2.934 91,413 -0.02(-0.72%)
Aug 20, 2012 2.938 2.977 2.895 2.955 159,792 +0.05(+1.84%)
Aug 17, 2012 2.898 2.923 2.891 2.902 79,340 -0.01(-0.37%)
Aug 16, 2012 2.902 2.934 2.877 2.913 205,846 +0.04(+1.49%)
Aug 15, 2012 3.016 3.023 2.834 2.870 1,248,467 -0.15(-4.96%)
Aug 14, 2012 2.952 3.020 2.952 3.020 273,720 +0.07(+2.40%)
Aug 13, 2012 2.963 2.975 2.945 2.949 90,886 -0.00(-0.12%)
Aug 10, 2012 2.966 3.013 2.942 2.952 180,805 -0.02(-0.72%)
Aug 09, 2012 2.977 2.977 2.949 2.974 118,666 +0.02(+0.60%)
Aug 08, 2012 2.977 2.977 2.935 2.956 123,068 -0.01(-0.18%)
Aug 07, 2012 2.945 2.966 2.938 2.961 94,497 +0.04(+1.40%)
Aug 06, 2012 2.942 2.955 2.917 2.920 118,359 -0.03(-1.08%)
Aug 03, 2012 2.966 2.966 2.928 2.952 154,556 +0.00(+0.12%)
Aug 02, 2012 2.920 2.952 2.906 2.949 131,473 +0.03(+1.09%)
Aug 01, 2012 2.920 2.924 2.903 2.917 83,694 +0.01(+0.37%)
Jul 31, 2012 2.903 2.924 2.903 2.906 82,763 -0.01(-0.36%)
Jul 30, 2012 2.896 2.966 2.885 2.917 214,417 +0.00(+0.12%)
Jul 27, 2012 2.917 2.917 2.889 2.913 103,625 +0.01(+0.37%)
Jul 26, 2012 2.906 2.928 2.881 2.903 127,678 +0.01(+0.37%)
Jul 25, 2012 2.892 2.917 2.871 2.892 155,606 +0.01(+0.25%)
Jul 24, 2012 2.942 2.959 2.881 2.885 196,580 -0.03(-1.09%)
Jul 23, 2012 2.860 2.938 2.860 2.917 154,866 +0.04(+1.23%)
Jul 20, 2012 2.903 2.913 2.867 2.881 147,745 -0.04(-1.33%)
Jul 19, 2012 2.942 2.959 2.919 2.920 250,829 +0.00(+0.12%)
Jul 18, 2012 2.889 2.931 2.860 2.917 202,220 +0.01(+0.49%)
Jul 17, 2012 2.906 2.913 2.860 2.903 106,125 +0.05(+1.74%)
Jul 16, 2012 2.889 2.899 2.842 2.853 190,951 -0.02(-0.62%)
Jul 13, 2012 2.889 2.970 2.871 2.871 101,974 -0.02(-0.74%)
Jul 12, 2012 2.896 2.959 2.889 2.892 114,656 -0.02(-0.85%)
Jul 11, 2012 2.871 2.920 2.843 2.917 217,786 +0.05(+1.60%)
Jul 10, 2012 2.860 2.871 2.843 2.871 154,654 +0.01(+0.52%)
Jul 09, 2012 2.857 2.867 2.844 2.856 55,260 -0.01(-0.27%)
Jul 06, 2012 2.825 2.864 2.825 2.864 116,580 +0.03(+0.99%)
Jul 05, 2012 2.846 2.864 2.836 2.836 177,007 -0.02(-0.65%)
Jul 03, 2012 2.846 2.864 2.846 2.854 114,094 +0.01(+0.28%)
Jul 02, 2012 2.832 2.846 2.822 2.846 81,680 +0.03(+1.13%)
Jun 29, 2012 2.836 2.846 2.793 2.815 205,117 -0.01(-0.25%)
Jun 28, 2012 2.815 2.825 2.811 2.822 108,674 +0.01(+0.18%)
Jun 27, 2012 2.832 2.843 2.811 2.817 114,852 +0.00(+0.07%)
Jun 26, 2012 2.825 2.835 2.800 2.815 178,529 -0.01(-0.37%)
Jun 25, 2012 2.836 2.867 2.818 2.825 118,306 -0.01(-0.37%)
Jun 22, 2012 2.860 2.864 2.825 2.836 134,300 -0.01(-0.49%)
Jun 21, 2012 2.844 2.850 2.811 2.850 163,898 +0.01(+0.40%)
Jun 20, 2012 2.836 2.853 2.822 2.838 123,572 +0.02(+0.77%)
Jun 19, 2012 2.839 2.846 2.800 2.817 161,879 -0.02(-0.63%)
Jun 18, 2012 2.822 2.839 2.818 2.835 85,161 +0.01(+0.46%)
Jun 15, 2012 2.818 2.836 2.811 2.822 76,996 -0.02(-0.62%)
Jun 14, 2012 2.811 2.843 2.811 2.839 105,075 +0.02(+0.75%)
Jun 13, 2012 2.811 2.829 2.804 2.818 81,694 -0.01(-0.25%)
Jun 12, 2012 2.794 2.825 2.790 2.825 143,321 +0.02(+0.56%)
Jun 11, 2012 2.815 2.815 2.794 2.809 65,459 +0.01(+0.19%)
Jun 08, 2012 2.797 2.818 2.787 2.804 100,905 +0.02(+0.88%)
Jun 07, 2012 2.801 2.818 2.780 2.780 89,871 -0.01(-0.50%)
Jun 06, 2012 2.808 2.808 2.794 2.794 90,299 +0.01(+0.50%)
Jun 05, 2012 2.780 2.804 2.769 2.780 115,048 +0.01(+0.38%)
Jun 04, 2012 2.808 2.808 2.762 2.769 149,537 -0.01(-0.38%)
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.