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 31, 2012 2.736 2.736 2.706 2.726 98,573 +0.02(+0.76%)
May 30, 2012 2.733 2.736 2.706 2.706 113,645 -0.04(-1.61%)
May 29, 2012 2.733 2.750 2.712 2.750 177,841 +0.01(+0.25%)
May 25, 2012 2.733 2.757 2.707 2.743 134,460 +0.00(+0.11%)
May 24, 2012 2.743 2.764 2.695 2.740 250,547 +0.05(+1.79%)
May 23, 2012 2.733 2.747 2.682 2.692 232,199 -0.02(-0.76%)
May 22, 2012 2.750 2.760 2.692 2.712 246,817 -0.02(-0.75%)
May 21, 2012 2.709 2.743 2.699 2.733 58,552 +0.04(+1.52%)
May 18, 2012 2.723 2.723 2.692 2.692 130,479 -0.01(-0.38%)
May 17, 2012 2.719 2.730 2.702 2.702 102,106 -0.02(-0.63%)
May 16, 2012 2.719 2.747 2.706 2.719 266,125 -0.01(-0.50%)
May 15, 2012 2.757 2.757 2.725 2.733 105,993 +0.00(+0.00%)
May 14, 2012 2.719 2.757 2.719 2.733 78,662 -0.01(-0.37%)
May 11, 2012 2.706 2.743 2.706 2.743 106,712 +0.02(+0.87%)
May 10, 2012 2.743 2.750 2.719 2.719 123,062 -0.01(-0.37%)
May 09, 2012 2.713 2.743 2.709 2.730 113,392 +0.02(+0.63%)
May 08, 2012 2.713 2.730 2.709 2.713 120,028 -0.01(-0.25%)
May 07, 2012 2.709 2.726 2.706 2.719 92,212 -0.00(-0.12%)
May 04, 2012 2.716 2.730 2.703 2.723 128,096 +0.03(+1.01%)
May 03, 2012 2.692 2.730 2.682 2.696 124,762 -0.01(-0.25%)
May 02, 2012 2.709 2.730 2.703 2.703 90,760 -0.01(-0.25%)
May 01, 2012 2.719 2.730 2.706 2.709 82,480 -0.02(-0.79%)
Apr 30, 2012 2.716 2.731 2.679 2.731 103,784 +0.04(+1.43%)
Apr 27, 2012 2.719 2.740 2.669 2.692 214,667 -0.03(-1.25%)
Apr 26, 2012 2.750 2.763 2.726 2.726 60,911 -0.00(-0.12%)
Apr 25, 2012 2.743 2.747 2.703 2.730 98,197 +0.01(+0.50%)
Apr 24, 2012 2.740 2.747 2.703 2.716 150,725 -0.01(-0.50%)
Apr 23, 2012 2.726 2.740 2.713 2.730 97,740 +0.01(+0.37%)
Apr 20, 2012 2.723 2.736 2.682 2.719 149,026 +0.03(+1.01%)
Apr 19, 2012 2.736 2.743 2.675 2.692 201,549 -0.04(-1.37%)
Apr 18, 2012 2.743 2.750 2.727 2.730 96,818 -0.01(-0.50%)
Apr 17, 2012 2.719 2.743 2.706 2.743 125,910 +0.02(+0.62%)
Apr 16, 2012 2.696 2.726 2.691 2.726 63,020 +0.02(+0.88%)
Apr 13, 2012 2.733 2.743 2.679 2.703 58,024 -0.02(-0.62%)
Apr 12, 2012 2.699 2.750 2.682 2.719 143,954 +0.02(+0.75%)
Apr 11, 2012 2.699 2.743 2.642 2.699 169,507 +0.06(+2.17%)
Apr 10, 2012 2.642 2.665 2.618 2.642 170,731 +0.01(+0.26%)
Apr 09, 2012 2.719 2.729 2.632 2.635 220,446 -0.08(-2.98%)
Apr 05, 2012 2.702 2.733 2.692 2.716 173,918 +0.02(+0.63%)
Apr 04, 2012 2.692 2.716 2.665 2.699 213,119 +0.02(+0.63%)
Apr 03, 2012 2.733 2.733 2.682 2.682 138,125 -0.03(-1.24%)
Apr 02, 2012 2.716 2.733 2.689 2.716 134,319 -0.01(-0.49%)
Mar 30, 2012 2.706 2.740 2.689 2.729 163,624 +0.01(+0.37%)
Mar 29, 2012 2.716 2.724 2.696 2.719 129,091 +0.01(+0.37%)
Mar 28, 2012 2.790 2.800 2.699 2.709 393,089 -0.06(-2.31%)
Mar 27, 2012 2.763 2.790 2.747 2.773 233,185 +0.04(+1.48%)
Mar 26, 2012 2.736 2.760 2.709 2.733 112,463 +0.01(+0.25%)
Mar 23, 2012 2.702 2.726 2.692 2.726 183,219 +0.03(+1.13%)
Mar 22, 2012 2.719 2.729 2.696 2.696 132,846 -0.03(-1.24%)
Mar 21, 2012 2.767 2.767 2.716 2.729 129,029 -0.02(-0.86%)
Mar 20, 2012 2.777 2.777 2.733 2.753 171,419 +0.02(+0.62%)
Mar 19, 2012 2.713 2.804 2.699 2.736 313,439 -0.01(-0.37%)
Mar 16, 2012 2.733 2.750 2.716 2.746 96,476 +0.01(+0.44%)
Mar 15, 2012 2.746 2.746 2.713 2.734 94,674 +0.00(+0.05%)
Mar 14, 2012 2.729 2.743 2.696 2.733 249,513 +0.02(+0.62%)
Mar 13, 2012 2.726 2.726 2.706 2.716 168,920 -0.01(-0.25%)
Mar 12, 2012 2.696 2.723 2.682 2.723 243,926 +0.03(+0.99%)
Mar 09, 2012 2.686 2.700 2.662 2.696 150,092 +0.05(+1.77%)
Mar 08, 2012 2.682 2.693 2.639 2.649 132,675 -0.03(-1.25%)
Mar 07, 2012 2.649 2.682 2.625 2.682 156,713 +0.07(+2.56%)
Mar 06, 2012 2.625 2.639 2.615 2.615 133,173 -0.02(-0.64%)
Mar 05, 2012 2.656 2.662 2.632 2.632 98,405 -0.04(-1.63%)
Mar 02, 2012 2.649 2.676 2.649 2.676 114,778 +0.02(+0.76%)
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.