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

Gabelli Utility Trust (The) (NY: GUT )

5.980 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 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 31, 2007 2.836 2.893 2.836 2.862 72,264 +0.01(+0.40%)
May 30, 2007 2.859 2.879 2.836 2.850 81,689 -0.01(-0.30%)
May 29, 2007 2.836 2.859 2.836 2.859 44,335 +0.02(+0.60%)
May 25, 2007 2.842 2.850 2.822 2.842 114,505 +0.00(+0.00%)
May 24, 2007 2.859 2.887 2.836 2.842 158,492 +0.01(+0.20%)
May 23, 2007 2.879 2.893 2.836 2.836 124,978 -0.02(-0.80%)
May 22, 2007 2.836 2.885 2.836 2.859 185,722 +0.02(+0.81%)
May 21, 2007 2.864 2.887 2.824 2.836 89,021 -0.01(-0.40%)
May 18, 2007 2.850 2.859 2.836 2.847 48,874 +0.03(+0.91%)
May 17, 2007 2.850 2.853 2.819 2.822 108,221 -0.01(-0.51%)
May 16, 2007 2.833 2.873 2.816 2.836 121,836 +0.00(+0.00%)
May 15, 2007 2.859 2.899 2.836 2.836 140,339 -0.01(-0.50%)
May 14, 2007 2.836 2.864 2.810 2.850 124,978 -0.02(-0.70%)
May 11, 2007 2.859 2.870 2.839 2.870 84,482 +0.03(+1.01%)
May 10, 2007 2.830 2.862 2.813 2.842 122,534 -0.02(-0.60%)
May 09, 2007 2.839 2.859 2.836 2.859 119,043 +0.02(+0.71%)
May 08, 2007 2.804 2.859 2.804 2.839 116,600 +0.01(+0.41%)
May 07, 2007 2.793 2.833 2.781 2.827 142,084 +0.03(+1.02%)
May 04, 2007 2.787 2.822 2.779 2.799 101,239 +0.00(+0.10%)
May 03, 2007 2.827 2.827 2.781 2.796 156,746 -0.04(-1.31%)
May 02, 2007 2.822 2.833 2.767 2.833 219,585 +0.04(+1.33%)
May 01, 2007 2.710 2.819 2.710 2.796 201,082 +0.09(+3.17%)
Apr 30, 2007 2.796 2.799 2.698 2.710 269,506 -0.08(-2.87%)
Apr 27, 2007 2.822 2.822 2.776 2.790 236,342 -0.04(-1.52%)
Apr 26, 2007 2.830 2.850 2.822 2.833 118,345 -0.00(-0.10%)
Apr 25, 2007 2.853 2.856 2.822 2.836 207,017 -0.02(-0.60%)
Apr 24, 2007 2.859 2.862 2.830 2.853 124,629 -0.01(-0.20%)
Apr 23, 2007 2.864 2.864 2.830 2.859 175,598 -0.00(-0.10%)
Apr 20, 2007 2.873 2.896 2.847 2.862 178,391 -0.03(-0.99%)
Apr 19, 2007 2.882 2.905 2.864 2.890 137,895 -0.02(-0.59%)
Apr 18, 2007 2.933 2.953 2.907 2.907 98,097 -0.02(-0.78%)
Apr 17, 2007 2.950 2.965 2.862 2.930 186,769 -0.01(-0.49%)
Apr 16, 2007 2.928 2.953 2.913 2.945 127,073 +0.03(+1.08%)
Apr 13, 2007 2.919 2.922 2.879 2.913 63,885 +0.01(+0.39%)
Apr 12, 2007 2.876 2.907 2.867 2.902 71,915 +0.03(+1.00%)
Apr 11, 2007 2.896 2.922 2.864 2.873 167,569 -0.03(-1.18%)
Apr 10, 2007 2.916 2.936 2.876 2.907 140,688 +0.01(+0.20%)
Apr 09, 2007 2.887 2.902 2.859 2.902 66,329 +0.04(+1.50%)
Apr 05, 2007 2.907 2.907 2.856 2.859 239,833 -0.00(-0.10%)
Apr 04, 2007 2.885 2.919 2.850 2.862 79,246 -0.03(-1.09%)
Apr 03, 2007 2.899 2.922 2.870 2.893 110,665 -0.01(-0.36%)
Apr 02, 2007 2.890 2.965 2.853 2.903 133,357 +0.04(+1.36%)
Mar 30, 2007 2.850 2.922 2.839 2.864 146,273 +0.01(+0.50%)
Mar 29, 2007 2.907 2.930 2.850 2.850 111,712 -0.05(-1.58%)
Mar 28, 2007 2.893 2.965 2.879 2.896 92,861 +0.03(+1.00%)
Mar 27, 2007 2.922 2.922 2.867 2.867 101,239 -0.05(-1.86%)
Mar 26, 2007 2.922 2.922 2.876 2.922 77,151 +0.00(+0.00%)
Mar 23, 2007 2.922 2.922 2.882 2.922 98,795 +0.00(+0.00%)
Mar 22, 2007 2.879 2.965 2.879 2.922 106,825 +0.03(+0.89%)
Mar 21, 2007 2.905 2.919 2.862 2.896 112,061 +0.01(+0.50%)
Mar 20, 2007 2.859 2.882 2.844 2.882 65,980 +0.03(+1.21%)
Mar 19, 2007 2.839 2.859 2.824 2.847 36,655 +0.01(+0.30%)
Mar 16, 2007 2.830 2.850 2.810 2.839 78,548 +0.02(+0.61%)
Mar 15, 2007 2.816 2.864 2.816 2.822 115,901 +0.01(+0.20%)
Mar 14, 2007 2.879 2.905 2.807 2.816 134,753 -0.09(-3.15%)
Mar 13, 2007 2.882 2.907 2.864 2.907 113,109 +0.03(+0.89%)
Mar 12, 2007 2.864 2.885 2.844 2.882 70,169 +0.02(+0.80%)
Mar 09, 2007 2.862 2.867 2.836 2.859 52,365 -0.01(-0.20%)
Mar 08, 2007 2.842 2.864 2.842 2.864 253,448 +0.02(+0.81%)
Mar 07, 2007 2.816 2.864 2.816 2.842 131,611 +0.02(+0.81%)
Mar 06, 2007 2.810 2.844 2.810 2.819 61,092 +0.01(+0.51%)
Mar 05, 2007 2.862 2.862 2.796 2.804 98,097 -0.06(-2.10%)
Mar 02, 2007 2.827 2.864 2.816 2.864 182,231 +0.04(+1.32%)
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.