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

Gabelli Utility Trust (The) (NY: GUT )

5.985 +0.005 (+0.08%)
Streaming Delayed Price Updated: 10:03 AM EDT, Jun 18, 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 2.781 2.781 2.750 2.771 96,990 +0.02(+0.76%)
May 30, 2012 2.778 2.781 2.750 2.750 111,820 -0.05(-1.61%)
May 29, 2012 2.778 2.795 2.757 2.795 174,985 +0.01(+0.25%)
May 25, 2012 2.778 2.802 2.751 2.788 132,301 +0.00(+0.11%)
May 24, 2012 2.788 2.809 2.739 2.785 246,523 +0.05(+1.79%)
May 23, 2012 2.778 2.791 2.726 2.736 228,470 -0.02(-0.76%)
May 22, 2012 2.795 2.805 2.736 2.757 242,854 -0.02(-0.75%)
May 21, 2012 2.753 2.788 2.743 2.778 57,612 +0.04(+1.52%)
May 18, 2012 2.767 2.767 2.736 2.736 128,384 -0.01(-0.38%)
May 17, 2012 2.764 2.774 2.746 2.746 100,466 -0.02(-0.63%)
May 16, 2012 2.764 2.791 2.750 2.764 261,851 -0.01(-0.50%)
May 15, 2012 2.802 2.802 2.770 2.778 104,291 +0.00(+0.00%)
May 14, 2012 2.764 2.802 2.764 2.778 77,399 -0.01(-0.37%)
May 11, 2012 2.750 2.788 2.750 2.788 104,998 +0.02(+0.87%)
May 10, 2012 2.788 2.795 2.764 2.764 121,086 -0.01(-0.37%)
May 09, 2012 2.757 2.788 2.754 2.774 111,571 +0.02(+0.63%)
May 08, 2012 2.757 2.774 2.754 2.757 118,101 -0.01(-0.25%)
May 07, 2012 2.754 2.771 2.750 2.764 90,731 -0.00(-0.13%)
May 04, 2012 2.760 2.774 2.747 2.767 126,039 +0.03(+1.01%)
May 03, 2012 2.736 2.774 2.726 2.740 122,758 -0.01(-0.25%)
May 02, 2012 2.754 2.774 2.747 2.747 89,302 -0.01(-0.25%)
May 01, 2012 2.764 2.774 2.750 2.754 81,155 -0.02(-0.79%)
Apr 30, 2012 2.760 2.775 2.722 2.775 102,118 +0.04(+1.43%)
Apr 27, 2012 2.764 2.785 2.712 2.736 211,220 -0.03(-1.25%)
Apr 26, 2012 2.795 2.808 2.771 2.771 59,933 -0.00(-0.12%)
Apr 25, 2012 2.788 2.791 2.747 2.774 96,620 +0.01(+0.50%)
Apr 24, 2012 2.785 2.791 2.747 2.760 148,305 -0.01(-0.50%)
Apr 23, 2012 2.771 2.785 2.757 2.774 96,171 +0.01(+0.37%)
Apr 20, 2012 2.767 2.781 2.726 2.764 146,633 +0.03(+1.01%)
Apr 19, 2012 2.781 2.788 2.719 2.736 198,312 -0.04(-1.37%)
Apr 18, 2012 2.788 2.795 2.771 2.774 95,263 -0.01(-0.49%)
Apr 17, 2012 2.764 2.788 2.750 2.788 123,888 +0.02(+0.62%)
Apr 16, 2012 2.740 2.771 2.735 2.771 62,008 +0.02(+0.88%)
Apr 13, 2012 2.778 2.788 2.722 2.747 57,092 -0.02(-0.62%)
Apr 12, 2012 2.743 2.795 2.726 2.764 141,642 +0.02(+0.75%)
Apr 11, 2012 2.743 2.787 2.685 2.743 166,785 +0.06(+2.17%)
Apr 10, 2012 2.685 2.709 2.661 2.685 167,990 +0.01(+0.26%)
Apr 09, 2012 2.764 2.774 2.675 2.678 216,906 -0.08(-2.98%)
Apr 05, 2012 2.747 2.777 2.736 2.760 171,125 +0.02(+0.63%)
Apr 04, 2012 2.736 2.760 2.709 2.743 209,696 +0.02(+0.63%)
Apr 03, 2012 2.777 2.777 2.726 2.726 135,907 -0.03(-1.24%)
Apr 02, 2012 2.760 2.777 2.733 2.760 132,162 -0.01(-0.49%)
Mar 30, 2012 2.750 2.784 2.733 2.774 160,996 +0.01(+0.37%)
Mar 29, 2012 2.760 2.769 2.740 2.764 127,018 +0.01(+0.37%)
Mar 28, 2012 2.836 2.846 2.743 2.753 386,777 -0.07(-2.31%)
Mar 27, 2012 2.808 2.836 2.792 2.819 229,440 +0.04(+1.48%)
Mar 26, 2012 2.781 2.805 2.753 2.777 110,657 +0.01(+0.25%)
Mar 23, 2012 2.747 2.771 2.736 2.771 180,276 +0.03(+1.13%)
Mar 22, 2012 2.764 2.774 2.740 2.740 130,713 -0.03(-1.24%)
Mar 21, 2012 2.812 2.812 2.760 2.774 126,957 -0.02(-0.86%)
Mar 20, 2012 2.822 2.822 2.777 2.798 168,666 +0.02(+0.62%)
Mar 19, 2012 2.757 2.849 2.743 2.781 308,406 -0.01(-0.37%)
Mar 16, 2012 2.777 2.795 2.761 2.791 94,927 +0.01(+0.44%)
Mar 15, 2012 2.791 2.791 2.757 2.779 93,153 +0.00(+0.05%)
Mar 14, 2012 2.774 2.788 2.740 2.777 245,506 +0.02(+0.62%)
Mar 13, 2012 2.771 2.771 2.750 2.760 166,207 -0.01(-0.25%)
Mar 12, 2012 2.740 2.767 2.726 2.767 240,009 +0.03(+0.99%)
Mar 09, 2012 2.730 2.744 2.706 2.740 147,682 +0.05(+1.77%)
Mar 08, 2012 2.726 2.736 2.682 2.692 130,545 -0.03(-1.25%)
Mar 07, 2012 2.692 2.726 2.668 2.726 154,196 +0.07(+2.56%)
Mar 06, 2012 2.668 2.682 2.658 2.658 131,035 -0.02(-0.64%)
Mar 05, 2012 2.699 2.706 2.675 2.675 96,825 -0.04(-1.63%)
Mar 02, 2012 2.692 2.719 2.692 2.719 112,935 +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.