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

Gabelli Utility Trust (The) (NY: GUT )

5.230 -0.020 (-0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 2.188 2.225 2.179 2.188 301,298 -0.05(-2.17%)
May 27, 2010 2.219 2.259 2.188 2.236 169,594 +0.06(+2.62%)
May 26, 2010 2.202 2.222 2.162 2.179 3,846 -0.02(-1.04%)
May 25, 2010 2.228 2.231 2.145 2.202 237,796 -0.05(-2.41%)
May 24, 2010 2.145 2.285 2.139 2.256 303,725 +0.10(+4.50%)
May 21, 2010 2.116 2.202 2.073 2.159 427,723 -0.05(-2.08%)
May 20, 2010 2.096 2.236 2.059 2.205 750,253 -0.03(-1.53%)
May 19, 2010 2.291 2.317 2.182 2.239 547,521 -0.08(-3.45%)
May 18, 2010 2.331 2.368 2.311 2.319 152,855 -0.01(-0.49%)
May 17, 2010 2.359 2.359 2.291 2.331 189,497 -0.04(-1.87%)
May 14, 2010 2.375 2.399 2.351 2.375 180,891 -0.02(-0.84%)
May 13, 2010 2.382 2.411 2.328 2.395 163,705 +0.04(+1.52%)
May 12, 2010 2.334 2.396 2.328 2.359 311,970 +0.02(+0.97%)
May 11, 2010 2.300 2.340 2.294 2.337 312,759 -0.02(-0.84%)
May 10, 2010 2.320 2.357 2.317 2.357 380,316 +0.07(+2.98%)
May 07, 2010 2.215 2.297 2.215 2.288 398,138 +0.08(+3.60%)
May 06, 2010 2.280 2.303 2.195 2.209 342,866 -0.08(-3.59%)
May 05, 2010 2.288 2.314 2.286 2.291 189,029 -0.03(-1.14%)
May 04, 2010 2.328 2.340 2.286 2.318 241,691 -0.02(-0.93%)
May 03, 2010 2.308 2.342 2.308 2.340 187,997 +0.04(+1.73%)
Apr 30, 2010 2.300 2.331 2.286 2.300 186,912 +0.00(+0.12%)
Apr 29, 2010 2.342 2.342 2.291 2.297 316,257 -0.03(-1.46%)
Apr 28, 2010 2.311 2.331 2.303 2.331 127,819 +0.01(+0.48%)
Apr 27, 2010 2.300 2.340 2.300 2.320 208,105 +0.00(+0.13%)
Apr 26, 2010 2.351 2.351 2.303 2.317 235,439 -0.02(-0.73%)
Apr 23, 2010 2.311 2.357 2.300 2.334 196,482 +0.04(+1.73%)
Apr 22, 2010 2.317 2.322 2.271 2.294 328,767 -0.06(-2.42%)
Apr 21, 2010 2.340 2.351 2.303 2.351 317,275 +0.00(+0.00%)
Apr 20, 2010 2.305 2.382 2.300 2.351 185,222 +0.03(+1.47%)
Apr 19, 2010 2.311 2.322 2.274 2.317 222,866 +0.00(+0.00%)
Apr 16, 2010 2.340 2.351 2.305 2.317 259,777 -0.01(-0.61%)
Apr 15, 2010 2.303 2.348 2.291 2.331 336,361 +0.02(+1.02%)
Apr 14, 2010 2.314 2.328 2.274 2.307 167,234 -0.01(-0.28%)
Apr 13, 2010 2.283 2.328 2.283 2.314 358,528 +0.01(+0.61%)
Apr 12, 2010 2.232 2.311 2.232 2.300 500,413 +0.05(+2.38%)
Apr 09, 2010 2.238 2.246 2.220 2.246 190,176 +0.02(+1.01%)
Apr 08, 2010 2.221 2.249 2.191 2.224 215,548 +0.00(+0.00%)
Apr 07, 2010 2.198 2.255 2.190 2.224 449,662 +0.03(+1.15%)
Apr 06, 2010 2.221 2.251 2.179 2.198 243,999 -0.02(-0.90%)
Apr 05, 2010 2.224 2.255 2.198 2.218 294,008 +0.01(+0.52%)
Apr 01, 2010 2.196 2.207 2.207 2.207 288,452 +0.01(+0.64%)
Mar 31, 2010 2.182 2.198 2.165 2.193 242,988 +0.02(+1.04%)
Mar 30, 2010 2.238 2.238 2.170 2.170 292,124 -0.05(-2.41%)
Mar 29, 2010 2.204 2.241 2.182 2.224 262,065 +0.04(+1.68%)
Mar 26, 2010 2.170 2.201 2.170 2.187 173,507 +0.01(+0.65%)
Mar 25, 2010 2.198 2.201 2.170 2.173 322,637 -0.00(-0.13%)
Mar 24, 2010 2.182 2.204 2.173 2.176 371,649 +0.01(+0.26%)
Mar 23, 2010 2.184 2.184 2.170 2.170 244,127 -0.01(-0.52%)
Mar 22, 2010 2.142 2.184 2.139 2.182 281,090 +0.04(+1.71%)
Mar 19, 2010 2.196 2.196 2.128 2.145 206,128 -0.04(-1.80%)
Mar 18, 2010 2.173 2.196 2.165 2.184 109,689 +0.00(+0.12%)
Mar 17, 2010 2.176 2.193 2.131 2.182 413,490 +0.00(+0.13%)
Mar 16, 2010 2.167 2.210 2.159 2.179 252,174 +0.01(+0.52%)
Mar 15, 2010 2.165 2.190 2.165 2.167 376,847 -0.01(-0.65%)
Mar 12, 2010 2.182 2.190 2.168 2.182 233,838 +0.00(+0.00%)
Mar 11, 2010 2.168 2.187 2.168 2.182 151,086 +0.01(+0.26%)
Mar 10, 2010 2.142 2.176 2.142 2.176 237,091 +0.02(+0.75%)
Mar 09, 2010 2.162 2.182 2.154 2.160 266,042 -0.00(-0.10%)
Mar 08, 2010 2.154 2.168 2.137 2.162 325,002 +0.03(+1.44%)
Mar 05, 2010 2.084 2.148 2.084 2.131 319,528 +0.05(+2.56%)
Mar 04, 2010 2.033 2.092 2.030 2.078 319,800 +0.03(+1.30%)
Mar 03, 2010 2.033 2.056 1.989 2.051 666,374 +0.02(+1.00%)
Mar 02, 2010 2.089 2.096 2.028 2.031 812,558 -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.