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, 2016 3.294 3.294 3.264 3.264 131,530 -0.02(-0.46%)
May 27, 2016 3.309 3.279 3.279 3.279 155,624 -0.02(-0.46%)
May 26, 2016 3.294 3.299 3.269 3.294 106,634 +0.00(+0.00%)
May 25, 2016 3.274 3.304 3.274 3.294 110,497 +0.02(+0.61%)
May 24, 2016 3.279 3.299 3.254 3.274 142,962 +0.02(+0.46%)
May 23, 2016 3.259 3.299 3.241 3.259 101,448 +0.02(+0.62%)
May 20, 2016 3.214 3.255 3.199 3.239 93,402 +0.04(+1.25%)
May 19, 2016 3.199 3.219 3.174 3.199 175,461 -0.01(-0.29%)
May 18, 2016 3.249 3.264 3.187 3.209 272,499 -0.05(-1.56%)
May 17, 2016 3.269 3.294 3.227 3.259 251,642 -0.01(-0.15%)
May 16, 2016 3.249 3.309 3.249 3.265 177,504 +0.02(+0.46%)
May 13, 2016 3.259 3.314 3.249 3.249 93,114 -0.01(-0.46%)
May 12, 2016 3.249 3.324 3.249 3.264 166,606 +0.03(+0.93%)
May 11, 2016 3.249 3.264 3.225 3.234 211,858 -0.01(-0.46%)
May 10, 2016 3.244 3.249 3.225 3.249 128,908 +0.00(+0.00%)
May 09, 2016 3.190 3.249 3.170 3.249 152,910 +0.08(+2.66%)
May 06, 2016 3.180 3.200 3.160 3.165 129,384 -0.00(-0.16%)
May 05, 2016 3.170 3.195 3.160 3.170 154,017 +0.02(+0.54%)
May 04, 2016 3.155 3.160 3.140 3.153 120,436 -0.00(-0.07%)
May 03, 2016 3.140 3.155 3.130 3.155 165,261 +0.01(+0.32%)
May 02, 2016 3.130 3.165 3.125 3.145 144,561 +0.02(+0.63%)
Apr 29, 2016 3.101 3.130 3.096 3.125 173,018 +0.03(+0.95%)
Apr 28, 2016 3.061 3.101 3.061 3.096 90,677 +0.03(+0.82%)
Apr 27, 2016 3.051 3.086 3.041 3.071 112,452 +0.02(+0.81%)
Apr 26, 2016 3.006 3.050 2.996 3.046 105,715 +0.05(+1.66%)
Apr 25, 2016 2.996 3.011 2.991 2.996 111,288 -0.01(-0.50%)
Apr 22, 2016 2.986 3.026 2.986 3.011 162,405 +0.03(+1.00%)
Apr 21, 2016 2.991 2.996 2.972 2.981 323,237 +0.00(+0.17%)
Apr 20, 2016 3.011 3.011 2.977 2.977 196,578 -0.02(-0.66%)
Apr 19, 2016 3.011 3.017 2.990 2.996 112,290 +0.01(+0.33%)
Apr 18, 2016 2.981 3.001 2.977 2.986 178,809 -0.00(-0.17%)
Apr 15, 2016 3.011 3.013 2.977 2.991 214,633 -0.01(-0.50%)
Apr 14, 2016 3.011 3.011 2.991 3.006 83,701 +0.01(+0.41%)
Apr 13, 2016 3.031 3.045 2.991 2.994 162,713 -0.02(-0.58%)
Apr 12, 2016 3.021 3.026 3.001 3.011 67,802 +0.00(+0.00%)
Apr 11, 2016 2.987 3.036 2.987 3.011 197,061 +0.02(+0.76%)
Apr 08, 2016 2.977 3.021 2.962 2.989 211,424 +0.01(+0.39%)
Apr 07, 2016 2.987 3.001 2.967 2.977 140,108 -0.03(-0.93%)
Apr 06, 2016 2.987 3.007 2.987 3.005 83,024 +0.01(+0.28%)
Apr 05, 2016 3.016 3.026 2.987 2.996 107,017 -0.02(-0.65%)
Apr 04, 2016 3.060 3.062 3.011 3.016 98,074 -0.02(-0.79%)
Apr 01, 2016 3.006 3.041 2.977 3.040 231,136 -0.00(-0.02%)
Mar 31, 2016 3.085 3.090 3.016 3.041 195,878 -0.03(-0.96%)
Mar 30, 2016 3.051 3.095 3.046 3.070 120,546 +0.03(+1.13%)
Mar 29, 2016 3.006 3.041 2.992 3.036 146,221 +0.03(+1.15%)
Mar 28, 2016 2.987 3.036 2.982 3.001 119,150 +0.03(+1.16%)
Mar 24, 2016 3.046 2.967 2.967 2.967 207,506 -0.10(-3.37%)
Mar 23, 2016 3.090 3.129 3.051 3.070 132,454 +0.00(+0.00%)
Mar 22, 2016 3.065 3.100 3.046 3.070 132,990 +0.00(+0.00%)
Mar 21, 2016 3.095 3.118 3.070 3.070 112,498 -0.03(-0.95%)
Mar 18, 2016 3.105 3.169 3.100 3.100 160,456 +0.01(+0.32%)
Mar 17, 2016 3.119 3.169 3.085 3.090 142,063 -0.01(-0.32%)
Mar 16, 2016 3.090 3.139 3.080 3.100 133,925 +0.01(+0.32%)
Mar 15, 2016 3.036 3.100 3.036 3.090 73,188 +0.06(+2.11%)
Mar 14, 2016 3.056 3.105 3.026 3.026 135,519 -0.06(-2.07%)
Mar 11, 2016 3.090 3.119 3.090 3.090 235,359 -0.05(-1.56%)
Mar 10, 2016 3.085 3.149 3.080 3.139 189,207 +0.07(+2.23%)
Mar 09, 2016 3.070 3.070 3.041 3.070 83,226 +0.02(+0.64%)
Mar 08, 2016 3.095 3.102 3.051 3.051 105,373 -0.03(-1.11%)
Mar 07, 2016 3.012 3.085 3.003 3.085 150,671 +0.08(+2.60%)
Mar 04, 2016 2.973 3.046 2.963 3.007 166,982 +0.03(+1.15%)
Mar 03, 2016 2.958 2.992 2.944 2.973 94,541 +0.01(+0.33%)
Mar 02, 2016 2.904 2.968 2.904 2.963 123,102 +0.05(+1.67%)
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.