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

Gabelli Utility Trust (The) (NY: GUT )

6.060 +0.030 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 31, 2002 2.397 2.426 2.397 2.417 296,027 +0.04(+1.58%)
May 28, 2002 2.406 2.406 2.371 2.380 189,388 -0.02(-0.96%)
May 27, 2002 2.426 2.429 2.403 2.403 166,537 +0.00(+0.00%)
May 24, 2002 2.426 2.429 2.403 2.403 166,537 -0.03(-1.07%)
May 23, 2002 2.493 2.493 2.426 2.429 205,315 -0.06(-2.55%)
May 22, 2002 2.495 2.495 2.484 2.493 124,989 -0.00(-0.12%)
May 21, 2002 2.568 2.568 2.487 2.495 134,684 -0.06(-2.48%)
May 20, 2002 2.646 2.649 2.556 2.559 9,209,755 -0.29(-10.14%)
May 17, 2002 2.880 2.880 2.833 2.848 237,168 -0.03(-1.10%)
May 16, 2002 2.891 2.891 2.877 2.880 163,074 -0.01(-0.40%)
May 15, 2002 2.877 2.903 2.874 2.891 175,885 +0.01(+0.50%)
May 14, 2002 2.865 2.888 2.865 2.877 106,639 -0.00(-0.10%)
May 13, 2002 2.903 2.903 2.880 2.880 54,358 -0.03(-1.09%)
May 10, 2002 2.929 2.946 2.877 2.911 61,975 -0.01(-0.49%)
May 09, 2002 2.877 2.934 2.874 2.926 82,749 +0.04(+1.50%)
May 08, 2002 2.874 2.903 2.865 2.882 41,547 -0.02(-0.70%)
May 07, 2002 2.897 2.917 2.888 2.903 52,280 -0.01(-0.20%)
May 06, 2002 2.917 2.929 2.891 2.908 52,973 +0.02(+0.70%)
May 03, 2002 2.917 2.932 2.888 2.888 50,896 -0.04(-1.38%)
May 02, 2002 2.856 2.960 2.825 2.929 159,266 +0.07(+2.53%)
May 01, 2002 2.848 2.862 2.816 2.856 73,401 +0.04(+1.33%)
Apr 30, 2002 2.802 2.830 2.790 2.819 40,855 +0.00(+0.10%)
Apr 29, 2002 2.856 2.856 2.802 2.816 34,276 -0.04(-1.42%)
Apr 26, 2002 2.859 2.859 2.802 2.856 49,511 -0.00(-0.10%)
Apr 25, 2002 2.845 2.865 2.830 2.859 47,087 +0.03(+0.92%)
Apr 24, 2002 2.807 2.854 2.807 2.833 49,164 +0.02(+0.72%)
Apr 23, 2002 2.816 2.828 2.807 2.813 21,120 -0.02(-0.61%)
Apr 22, 2002 2.816 2.830 2.790 2.830 64,399 +0.01(+0.31%)
Apr 19, 2002 2.839 2.839 2.816 2.822 34,276 +0.00(+0.00%)
Apr 18, 2002 2.802 2.825 2.802 2.822 33,238 +0.00(+0.10%)
Apr 17, 2002 2.807 2.825 2.787 2.819 28,044 +0.00(+0.10%)
Apr 16, 2002 2.787 2.830 2.787 2.816 38,431 +0.03(+0.93%)
Apr 15, 2002 2.752 2.802 2.747 2.790 64,745 +0.05(+1.68%)
Apr 12, 2002 2.727 2.750 2.715 2.744 57,474 +0.03(+1.17%)
Apr 11, 2002 2.701 2.715 2.701 2.712 38,777 +0.00(+0.11%)
Apr 10, 2002 2.692 2.709 2.683 2.709 76,517 +0.00(+0.11%)
Apr 09, 2002 2.686 2.706 2.683 2.706 39,816 +0.01(+0.32%)
Apr 08, 2002 2.692 2.701 2.646 2.698 100,753 -0.00(-0.11%)
Apr 05, 2002 2.686 2.715 2.675 2.701 56,089 +0.01(+0.54%)
Apr 04, 2002 2.686 2.701 2.675 2.686 42,586 -0.01(-0.21%)
Apr 03, 2002 2.732 2.735 2.686 2.692 96,944 -0.04(-1.48%)
Apr 02, 2002 2.776 2.778 2.729 2.732 74,785 -0.04(-1.56%)
Apr 01, 2002 2.819 2.819 2.773 2.776 68,900 -0.04(-1.54%)
Mar 29, 2002 2.830 2.833 2.816 2.819 63,014 +0.00(+0.00%)
Mar 28, 2002 2.830 2.833 2.816 2.819 63,014 -0.01(-0.51%)
Mar 27, 2002 2.839 2.839 2.830 2.833 79,286 -0.00(-0.10%)
Mar 26, 2002 2.854 2.862 2.836 2.836 55,743 -0.03(-0.91%)
Mar 25, 2002 2.871 2.871 2.859 2.862 88,981 -0.01(-0.20%)
Mar 22, 2002 2.911 2.917 2.868 2.868 38,777 -0.03(-1.19%)
Mar 21, 2002 2.888 2.917 2.874 2.903 54,012 +0.00(+0.00%)
Mar 20, 2002 2.917 2.932 2.874 2.903 34,969 -0.03(-0.99%)
Mar 19, 2002 2.859 2.932 2.859 2.932 34,623 +0.06(+2.01%)
Mar 18, 2002 2.845 2.903 2.845 2.874 25,621 +0.01(+0.51%)
Mar 15, 2002 2.859 2.960 2.830 2.859 125,335 +0.00(+0.00%)
Mar 14, 2002 2.845 2.900 2.830 2.859 31,853 +0.00(+0.00%)
Mar 13, 2002 2.845 2.859 2.822 2.859 70,284 +0.00(+0.00%)
Mar 12, 2002 2.865 2.885 2.851 2.859 46,741 +0.02(+0.81%)
Mar 11, 2002 2.833 2.845 2.825 2.836 39,470 +0.00(+0.10%)
Mar 08, 2002 2.845 2.859 2.819 2.833 50,896 -0.01(-0.41%)
Mar 07, 2002 2.833 2.874 2.833 2.845 53,665 +0.00(+0.10%)
Mar 06, 2002 2.816 2.845 2.816 2.842 91,058 +0.03(+0.92%)
Mar 05, 2002 2.839 2.845 2.816 2.816 116,333 +0.01(+0.21%)
Mar 04, 2002 2.859 2.859 2.802 2.810 90,366 -0.04(-1.52%)
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.