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 29, 2015 3.184 3.198 3.184 3.192 91,946 +0.01(+0.22%)
May 28, 2015 3.207 3.207 3.184 3.185 106,960 -0.01(-0.38%)
May 27, 2015 3.188 3.216 3.188 3.198 136,368 +0.00(+0.00%)
May 26, 2015 3.225 3.229 3.198 3.198 138,529 -0.02(-0.70%)
May 22, 2015 3.229 3.220 3.220 3.220 175,312 -0.02(-0.70%)
May 21, 2015 3.220 3.243 3.207 3.243 147,993 +0.02(+0.72%)
May 20, 2015 3.211 3.220 3.211 3.220 66,647 -0.00(-0.01%)
May 19, 2015 3.202 3.234 3.202 3.220 116,670 +0.01(+0.28%)
May 18, 2015 3.220 3.220 3.193 3.211 104,836 +0.00(+0.00%)
May 15, 2015 3.175 3.220 3.175 3.211 112,177 +0.03(+1.00%)
May 14, 2015 3.202 3.220 3.175 3.179 252,615 -0.02(-0.57%)
May 13, 2015 3.188 3.207 3.176 3.198 280,497 +0.00(+0.00%)
May 12, 2015 3.184 3.198 3.175 3.198 185,278 +0.00(+0.14%)
May 11, 2015 3.184 3.214 3.184 3.193 98,839 +0.00(+0.00%)
May 08, 2015 3.197 3.238 3.188 3.193 211,619 -0.01(-0.42%)
May 07, 2015 3.206 3.215 3.193 3.206 134,855 +0.00(+0.14%)
May 06, 2015 3.220 3.229 3.166 3.202 221,663 -0.01(-0.42%)
May 05, 2015 3.247 3.247 3.215 3.215 226,504 -0.04(-1.11%)
May 04, 2015 3.242 3.260 3.242 3.251 113,329 +0.01(+0.42%)
May 01, 2015 3.238 3.251 3.226 3.238 84,862 +0.00(+0.00%)
Apr 30, 2015 3.233 3.239 3.220 3.238 116,588 +0.00(+0.00%)
Apr 29, 2015 3.229 3.251 3.215 3.238 93,516 +0.00(+0.00%)
Apr 28, 2015 3.224 3.242 3.221 3.238 70,904 +0.02(+0.56%)
Apr 27, 2015 3.251 3.251 3.215 3.220 111,356 -0.02(-0.69%)
Apr 24, 2015 3.247 3.256 3.242 3.242 142,691 +0.01(+0.28%)
Apr 23, 2015 3.247 3.256 3.229 3.233 193,103 -0.01(-0.42%)
Apr 22, 2015 3.224 3.260 3.215 3.247 203,214 +0.02(+0.70%)
Apr 21, 2015 3.238 3.247 3.220 3.224 81,795 -0.01(-0.42%)
Apr 20, 2015 3.238 3.247 3.230 3.238 233,889 +0.00(+0.14%)
Apr 17, 2015 3.229 3.242 3.229 3.233 85,013 -0.01(-0.28%)
Apr 16, 2015 3.242 3.242 3.220 3.242 105,381 +0.00(+0.00%)
Apr 15, 2015 3.233 3.247 3.233 3.242 61,934 +0.01(+0.42%)
Apr 14, 2015 3.229 3.247 3.220 3.229 136,207 +0.01(+0.28%)
Apr 13, 2015 3.220 3.224 3.202 3.220 162,461 -0.00(-0.14%)
Apr 10, 2015 3.229 3.238 3.216 3.224 76,095 +0.00(+0.14%)
Apr 09, 2015 3.238 3.238 3.213 3.220 41,343 -0.01(-0.41%)
Apr 08, 2015 3.211 3.233 3.207 3.233 95,976 +0.01(+0.46%)
Apr 07, 2015 3.224 3.224 3.211 3.218 71,719 +0.01(+0.23%)
Apr 06, 2015 3.216 3.238 3.207 3.211 139,586 -0.01(-0.28%)
Apr 02, 2015 3.198 3.220 3.220 3.220 270,713 +0.02(+0.56%)
Apr 01, 2015 3.189 3.202 3.171 3.202 108,903 +0.02(+0.70%)
Mar 31, 2015 3.184 3.193 3.175 3.180 101,923 +0.00(+0.00%)
Mar 30, 2015 3.171 3.193 3.166 3.180 195,900 +0.00(+0.00%)
Mar 27, 2015 3.157 3.189 3.153 3.180 104,962 +0.02(+0.56%)
Mar 26, 2015 3.171 3.180 3.157 3.162 49,516 -0.03(-0.84%)
Mar 25, 2015 3.198 3.199 3.162 3.189 141,104 +0.00(+0.00%)
Mar 24, 2015 3.198 3.207 3.175 3.189 146,704 -0.00(-0.14%)
Mar 23, 2015 3.175 3.193 3.175 3.193 103,052 +0.03(+0.85%)
Mar 20, 2015 3.189 3.189 3.153 3.166 110,094 +0.00(+0.00%)
Mar 19, 2015 3.166 3.180 3.153 3.166 157,210 +0.00(+0.14%)
Mar 18, 2015 3.140 3.166 3.126 3.162 148,095 +0.04(+1.29%)
Mar 17, 2015 3.198 3.202 3.122 3.122 392,148 -0.08(-2.37%)
Mar 16, 2015 3.175 3.216 3.175 3.198 125,016 +0.02(+0.56%)
Mar 13, 2015 3.207 3.216 3.171 3.180 166,429 -0.01(-0.42%)
Mar 12, 2015 3.158 3.193 3.158 3.193 137,306 +0.04(+1.41%)
Mar 11, 2015 3.149 3.153 3.140 3.149 103,533 +0.00(+0.00%)
Mar 10, 2015 3.149 3.153 3.127 3.149 137,748 -0.02(-0.56%)
Mar 09, 2015 3.144 3.171 3.140 3.167 140,566 +0.03(+0.85%)
Mar 06, 2015 3.193 3.193 3.140 3.140 328,335 -0.06(-1.94%)
Mar 05, 2015 3.202 3.211 3.202 3.202 123,655 +0.00(+0.00%)
Mar 04, 2015 3.206 3.206 3.206 3.202 120,711 -0.00(-0.14%)
Mar 03, 2015 3.198 3.211 3.193 3.206 113,116 +0.01(+0.42%)
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.