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

Gabelli Utility Trust (The) (NY: GUT )

5.950 -0.050 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 28, 2010 2.242 2.280 2.233 2.242 294,040 -0.05(-2.17%)
May 27, 2010 2.274 2.315 2.242 2.292 165,508 +0.06(+2.62%)
May 26, 2010 2.256 2.277 2.215 2.233 3,753 -0.02(-1.04%)
May 25, 2010 2.283 2.286 2.198 2.256 232,067 -0.06(-2.41%)
May 24, 2010 2.198 2.341 2.192 2.312 296,408 +0.10(+4.50%)
May 21, 2010 2.169 2.256 2.125 2.213 417,419 -0.05(-2.08%)
May 20, 2010 2.148 2.292 2.110 2.259 732,179 -0.04(-1.53%)
May 19, 2010 2.347 2.374 2.236 2.295 534,331 -0.08(-3.45%)
May 18, 2010 2.388 2.426 2.368 2.377 149,173 -0.01(-0.49%)
May 17, 2010 2.418 2.418 2.347 2.388 184,932 -0.05(-1.87%)
May 14, 2010 2.434 2.459 2.409 2.434 176,534 -0.02(-0.84%)
May 13, 2010 2.441 2.470 2.385 2.454 159,762 +0.04(+1.52%)
May 12, 2010 2.391 2.455 2.386 2.418 304,455 +0.02(+0.97%)
May 11, 2010 2.357 2.397 2.351 2.394 305,225 -0.02(-0.84%)
May 10, 2010 2.377 2.415 2.374 2.415 371,155 +0.07(+2.98%)
May 07, 2010 2.269 2.354 2.269 2.345 388,547 +0.08(+3.60%)
May 06, 2010 2.336 2.359 2.249 2.263 334,607 -0.08(-3.59%)
May 05, 2010 2.345 2.371 2.342 2.348 184,476 -0.03(-1.14%)
May 04, 2010 2.386 2.397 2.342 2.375 235,869 -0.02(-0.93%)
May 03, 2010 2.365 2.400 2.365 2.397 183,468 +0.04(+1.73%)
Apr 30, 2010 2.357 2.389 2.342 2.357 182,410 +0.00(+0.12%)
Apr 29, 2010 2.400 2.400 2.348 2.354 308,638 -0.03(-1.46%)
Apr 28, 2010 2.368 2.389 2.359 2.389 124,740 +0.01(+0.48%)
Apr 27, 2010 2.357 2.397 2.357 2.377 203,092 +0.00(+0.13%)
Apr 26, 2010 2.409 2.409 2.359 2.374 229,768 -0.02(-0.73%)
Apr 23, 2010 2.368 2.415 2.357 2.391 191,749 +0.04(+1.73%)
Apr 22, 2010 2.374 2.380 2.327 2.351 320,848 -0.06(-2.42%)
Apr 21, 2010 2.397 2.409 2.359 2.409 309,632 +0.00(+0.00%)
Apr 20, 2010 2.362 2.441 2.357 2.409 180,760 +0.03(+1.47%)
Apr 19, 2010 2.368 2.380 2.330 2.374 217,497 +0.00(+0.00%)
Apr 16, 2010 2.397 2.409 2.362 2.374 253,519 -0.01(-0.61%)
Apr 15, 2010 2.359 2.406 2.348 2.389 328,258 +0.02(+1.02%)
Apr 14, 2010 2.371 2.385 2.330 2.364 163,206 -0.01(-0.28%)
Apr 13, 2010 2.339 2.386 2.339 2.371 349,892 +0.01(+0.61%)
Apr 12, 2010 2.287 2.368 2.287 2.357 488,358 +0.05(+2.38%)
Apr 09, 2010 2.293 2.302 2.275 2.302 185,595 +0.02(+1.01%)
Apr 08, 2010 2.276 2.305 2.245 2.279 210,355 +0.00(+0.00%)
Apr 07, 2010 2.253 2.310 2.244 2.279 438,830 +0.03(+1.15%)
Apr 06, 2010 2.276 2.306 2.232 2.253 238,121 -0.02(-0.90%)
Apr 05, 2010 2.279 2.310 2.253 2.273 286,926 +0.01(+0.52%)
Apr 01, 2010 2.250 2.261 2.261 2.261 281,503 +0.01(+0.64%)
Mar 31, 2010 2.235 2.253 2.218 2.247 237,134 +0.02(+1.04%)
Mar 30, 2010 2.293 2.293 2.224 2.224 285,087 -0.05(-2.41%)
Mar 29, 2010 2.258 2.296 2.235 2.279 255,752 +0.04(+1.68%)
Mar 26, 2010 2.224 2.256 2.224 2.241 169,328 +0.01(+0.65%)
Mar 25, 2010 2.253 2.256 2.224 2.227 314,865 -0.00(-0.13%)
Mar 24, 2010 2.235 2.258 2.227 2.230 362,696 +0.01(+0.26%)
Mar 23, 2010 2.238 2.238 2.224 2.224 238,246 -0.01(-0.52%)
Mar 22, 2010 2.195 2.238 2.192 2.235 274,319 +0.04(+1.71%)
Mar 19, 2010 2.250 2.250 2.180 2.198 201,162 -0.04(-1.80%)
Mar 18, 2010 2.227 2.250 2.218 2.238 107,047 +0.00(+0.12%)
Mar 17, 2010 2.230 2.247 2.183 2.235 403,530 +0.00(+0.13%)
Mar 16, 2010 2.221 2.264 2.212 2.232 246,099 +0.01(+0.52%)
Mar 15, 2010 2.219 2.244 2.219 2.221 367,769 -0.03(-1.41%)
Mar 12, 2010 2.253 2.261 2.238 2.253 226,449 +0.00(+0.00%)
Mar 11, 2010 2.238 2.258 2.238 2.253 146,312 +0.01(+0.26%)
Mar 10, 2010 2.212 2.247 2.212 2.247 229,600 +0.02(+0.75%)
Mar 09, 2010 2.232 2.253 2.224 2.230 257,636 -0.00(-0.10%)
Mar 08, 2010 2.224 2.238 2.206 2.232 314,733 +0.03(+1.44%)
Mar 05, 2010 2.152 2.218 2.152 2.201 309,432 +0.05(+2.56%)
Mar 04, 2010 2.100 2.160 2.097 2.146 309,695 +0.03(+1.30%)
Mar 03, 2010 2.100 2.123 2.053 2.118 645,318 +0.02(+1.00%)
Mar 02, 2010 2.157 2.164 2.094 2.097 786,884 -0.03(-1.46%)
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.