Skip to main content

Gabelli Utility Trust (The) (NY: GUT )

5.980 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 2.290 2.335 2.277 2.309 186,700 +0.03(+1.12%)
May 23, 2011 2.402 2.402 2.274 2.283 290,892 -0.02(-0.83%)
May 20, 2011 2.315 2.331 2.296 2.302 132,836 +0.00(+0.00%)
May 19, 2011 2.318 2.367 2.296 2.302 206,445 -0.01(-0.55%)
May 18, 2011 2.293 2.331 2.286 2.315 190,082 +0.04(+1.55%)
May 17, 2011 2.286 2.306 2.280 2.280 220,428 -0.01(-0.42%)
May 16, 2011 2.299 2.318 2.290 2.290 181,819 -0.02(-0.69%)
May 13, 2011 2.274 2.321 2.267 2.306 177,894 +0.04(+1.55%)
May 12, 2011 2.274 2.286 2.261 2.270 143,497 -0.01(-0.42%)
May 11, 2011 2.239 2.283 2.239 2.280 180,926 +0.03(+1.27%)
May 10, 2011 2.226 2.274 2.220 2.251 211,300 +0.03(+1.14%)
May 09, 2011 2.191 2.239 2.191 2.226 224,039 +0.03(+1.60%)
May 06, 2011 2.197 2.207 2.178 2.191 116,036 +0.01(+0.67%)
May 05, 2011 2.181 2.197 2.172 2.176 186,269 -0.02(-1.10%)
May 04, 2011 2.204 2.204 2.178 2.201 98,225 +0.01(+0.29%)
May 03, 2011 2.220 2.220 2.178 2.194 94,816 -0.02(-0.72%)
May 02, 2011 2.207 2.210 2.207 2.210 157,099 +0.04(+2.06%)
Apr 29, 2011 2.181 2.181 2.162 2.166 149,065 -0.00(-0.15%)
Apr 28, 2011 2.194 2.194 2.156 2.169 170,684 +0.00(+0.00%)
Apr 27, 2011 2.178 2.188 2.162 2.169 161,794 -0.02(-0.90%)
Apr 26, 2011 2.153 2.194 2.147 2.188 199,501 +0.03(+1.33%)
Apr 25, 2011 2.147 2.169 2.142 2.160 212,136 +0.00(+0.17%)
Apr 21, 2011 2.169 2.169 2.143 2.156 115,326 +0.01(+0.59%)
Apr 20, 2011 2.131 2.148 2.118 2.143 111,788 +0.02(+0.90%)
Apr 19, 2011 2.102 2.127 2.102 2.124 98,540 +0.01(+0.45%)
Apr 18, 2011 2.105 2.131 2.083 2.115 230,753 +0.00(+0.00%)
Apr 15, 2011 2.115 2.132 2.115 2.115 177,656 +0.00(+0.15%)
Apr 14, 2011 2.112 2.131 2.112 2.112 115,914 -0.01(-0.30%)
Apr 13, 2011 2.156 2.156 2.118 2.118 193,976 -0.02(-0.75%)
Apr 12, 2011 2.105 2.137 2.105 2.134 144,747 +0.02(+0.90%)
Apr 11, 2011 2.131 2.131 2.112 2.115 131,052 -0.01(-0.59%)
Apr 08, 2011 2.121 2.134 2.108 2.127 246,868 +0.00(+0.00%)
Apr 07, 2011 2.108 2.131 2.105 2.127 236,515 -0.01(-0.30%)
Apr 06, 2011 2.127 2.137 2.118 2.134 127,180 +0.01(+0.30%)
Apr 05, 2011 2.115 2.137 2.112 2.127 160,596 +0.01(+0.60%)
Apr 04, 2011 2.086 2.115 2.080 2.115 155,346 +0.02(+0.75%)
Apr 01, 2011 2.105 2.131 2.099 2.099 166,277 -0.01(-0.45%)
Mar 31, 2011 2.112 2.112 2.067 2.108 243,466 -0.03(-1.18%)
Mar 30, 2011 2.108 2.137 2.096 2.134 195,818 +0.04(+1.81%)
Mar 29, 2011 2.159 2.159 2.075 2.096 275,564 +0.03(+1.22%)
Mar 28, 2011 2.086 2.096 2.052 2.071 199,715 -0.03(-1.20%)
Mar 25, 2011 2.086 2.099 2.074 2.096 261,360 +0.02(+0.76%)
Mar 24, 2011 2.080 2.083 2.055 2.080 171,302 +0.02(+1.07%)
Mar 23, 2011 2.071 2.071 2.052 2.058 109,926 +0.00(+0.00%)
Mar 22, 2011 2.052 2.058 2.047 2.058 143,728 +0.00(+0.15%)
Mar 21, 2011 2.050 2.058 2.042 2.055 172,781 +0.03(+1.25%)
Mar 18, 2011 2.061 2.083 2.026 2.029 145,778 +0.00(+0.16%)
Mar 17, 2011 2.042 2.077 2.020 2.026 195,428 -0.01(-0.31%)
Mar 16, 2011 2.048 2.061 2.033 2.033 169,550 -0.03(-1.38%)
Mar 15, 2011 2.033 2.077 2.026 2.061 244,426 +0.02(+0.77%)
Mar 14, 2011 2.052 2.052 2.042 2.045 122,613 -0.01(-0.31%)
Mar 11, 2011 2.061 2.073 2.026 2.052 172,614 -0.01(-0.47%)
Mar 10, 2011 2.052 2.067 2.045 2.061 124,043 +0.01(+0.47%)
Mar 09, 2011 2.067 2.067 2.052 2.052 119,401 -0.01(-0.30%)
Mar 08, 2011 2.052 2.067 2.048 2.058 110,512 +0.02(+1.08%)
Mar 07, 2011 2.067 2.067 2.036 2.036 194,641 -0.01(-0.31%)
Mar 04, 2011 2.042 2.052 2.036 2.042 260,459 -0.00(-0.15%)
Mar 03, 2011 2.048 2.064 2.039 2.045 236,880 -0.01(-0.31%)
Mar 02, 2011 2.036 2.067 2.036 2.052 297,746 +0.03(+1.55%)
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.