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 28, 2010 2.223 2.261 2.215 2.223 296,478 -0.05(-2.17%)
May 27, 2010 2.255 2.296 2.223 2.273 166,880 +0.06(+2.62%)
May 26, 2010 2.238 2.258 2.197 2.215 3,784 -0.02(-1.04%)
May 25, 2010 2.264 2.267 2.180 2.238 233,991 -0.06(-2.41%)
May 24, 2010 2.180 2.322 2.174 2.293 298,866 +0.10(+4.50%)
May 21, 2010 2.151 2.238 2.107 2.194 420,880 -0.05(-2.08%)
May 20, 2010 2.130 2.273 2.093 2.241 738,250 -0.03(-1.53%)
May 19, 2010 2.328 2.354 2.218 2.276 538,762 -0.08(-3.45%)
May 18, 2010 2.369 2.406 2.348 2.357 150,410 -0.01(-0.49%)
May 17, 2010 2.398 2.398 2.328 2.369 186,465 -0.05(-1.87%)
May 14, 2010 2.414 2.438 2.389 2.414 177,997 -0.02(-0.84%)
May 13, 2010 2.421 2.450 2.366 2.434 161,086 +0.04(+1.52%)
May 12, 2010 2.372 2.435 2.366 2.398 306,980 +0.02(+0.97%)
May 11, 2010 2.337 2.378 2.331 2.375 307,756 -0.02(-0.84%)
May 10, 2010 2.357 2.395 2.354 2.395 374,232 +0.07(+2.98%)
May 07, 2010 2.251 2.334 2.251 2.326 391,769 +0.08(+3.60%)
May 06, 2010 2.317 2.340 2.230 2.245 337,381 -0.08(-3.59%)
May 05, 2010 2.326 2.352 2.323 2.329 186,005 -0.03(-1.14%)
May 04, 2010 2.366 2.378 2.323 2.355 237,825 -0.02(-0.93%)
May 03, 2010 2.346 2.380 2.346 2.378 184,990 +0.04(+1.73%)
Apr 30, 2010 2.337 2.369 2.323 2.337 183,922 +0.00(+0.12%)
Apr 29, 2010 2.380 2.380 2.329 2.334 311,198 -0.03(-1.46%)
Apr 28, 2010 2.349 2.369 2.340 2.369 125,774 +0.01(+0.48%)
Apr 27, 2010 2.337 2.378 2.337 2.358 204,776 +0.00(+0.14%)
Apr 26, 2010 2.389 2.389 2.340 2.354 231,673 -0.02(-0.73%)
Apr 23, 2010 2.349 2.395 2.337 2.372 193,339 +0.04(+1.73%)
Apr 22, 2010 2.354 2.360 2.308 2.331 323,508 -0.06(-2.42%)
Apr 21, 2010 2.378 2.389 2.340 2.389 312,199 +0.00(+0.00%)
Apr 20, 2010 2.343 2.421 2.337 2.389 182,259 +0.03(+1.47%)
Apr 19, 2010 2.349 2.360 2.311 2.355 219,300 +0.00(+0.00%)
Apr 16, 2010 2.378 2.389 2.343 2.354 255,621 -0.01(-0.61%)
Apr 15, 2010 2.340 2.386 2.329 2.369 330,980 +0.02(+1.02%)
Apr 14, 2010 2.352 2.366 2.311 2.345 164,559 -0.01(-0.28%)
Apr 13, 2010 2.320 2.366 2.320 2.352 352,793 +0.01(+0.61%)
Apr 12, 2010 2.269 2.349 2.269 2.337 492,408 +0.05(+2.38%)
Apr 09, 2010 2.274 2.283 2.256 2.283 187,134 +0.02(+1.01%)
Apr 08, 2010 2.257 2.286 2.227 2.260 212,099 +0.00(+0.00%)
Apr 07, 2010 2.234 2.291 2.226 2.260 442,469 +0.03(+1.15%)
Apr 06, 2010 2.257 2.287 2.214 2.234 240,096 -0.02(-0.90%)
Apr 05, 2010 2.260 2.291 2.234 2.255 289,305 +0.01(+0.52%)
Apr 01, 2010 2.231 2.243 2.243 2.243 283,838 +0.01(+0.64%)
Mar 31, 2010 2.217 2.234 2.200 2.228 239,101 +0.02(+1.04%)
Mar 30, 2010 2.274 2.274 2.206 2.206 287,451 -0.05(-2.41%)
Mar 29, 2010 2.240 2.277 2.217 2.260 257,873 +0.04(+1.68%)
Mar 26, 2010 2.206 2.237 2.206 2.223 170,732 +0.01(+0.65%)
Mar 25, 2010 2.234 2.237 2.206 2.208 317,476 -0.00(-0.13%)
Mar 24, 2010 2.217 2.240 2.208 2.211 365,704 +0.01(+0.26%)
Mar 23, 2010 2.220 2.220 2.206 2.206 240,221 -0.01(-0.52%)
Mar 22, 2010 2.177 2.220 2.174 2.217 276,593 +0.04(+1.71%)
Mar 19, 2010 2.231 2.231 2.163 2.180 202,830 -0.04(-1.80%)
Mar 18, 2010 2.208 2.231 2.200 2.220 107,935 +0.00(+0.12%)
Mar 17, 2010 2.211 2.228 2.165 2.217 406,876 +0.00(+0.13%)
Mar 16, 2010 2.203 2.246 2.194 2.214 248,140 +0.01(+0.52%)
Mar 15, 2010 2.200 2.226 2.200 2.203 370,818 -0.03(-1.41%)
Mar 12, 2010 2.234 2.243 2.220 2.234 228,327 +0.00(+0.00%)
Mar 11, 2010 2.220 2.240 2.220 2.234 147,525 +0.01(+0.26%)
Mar 10, 2010 2.194 2.228 2.194 2.228 231,504 +0.02(+0.75%)
Mar 09, 2010 2.214 2.234 2.206 2.212 259,772 -0.00(-0.10%)
Mar 08, 2010 2.206 2.220 2.188 2.214 317,343 +0.03(+1.44%)
Mar 05, 2010 2.134 2.200 2.134 2.183 311,998 +0.05(+2.56%)
Mar 04, 2010 2.082 2.143 2.079 2.128 312,263 +0.03(+1.30%)
Mar 03, 2010 2.082 2.105 2.037 2.101 650,669 +0.02(+1.00%)
Mar 02, 2010 2.140 2.146 2.077 2.080 793,409 -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.