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

Gabelli Utility Trust (The) (NY: GUT )

6.130 +0.030 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2016 3.415 3.452 3.404 3.441 108,725 +0.03(+0.76%)
Oct 28, 2016 3.389 3.426 3.384 3.415 126,826 +0.03(+0.84%)
Oct 27, 2016 3.400 3.400 3.374 3.387 64,967 -0.01(-0.38%)
Oct 26, 2016 3.394 3.405 3.379 3.400 103,307 +0.01(+0.31%)
Oct 25, 2016 3.384 3.413 3.369 3.389 96,756 +0.01(+0.31%)
Oct 24, 2016 3.415 3.431 3.353 3.379 236,790 -0.01(-0.31%)
Oct 21, 2016 3.400 3.420 3.382 3.389 105,889 +0.01(+0.15%)
Oct 20, 2016 3.384 3.410 3.380 3.384 80,636 +0.00(+0.00%)
Oct 19, 2016 3.384 3.404 3.374 3.384 105,028 +0.00(+0.00%)
Oct 18, 2016 3.400 3.410 3.379 3.384 99,589 +0.00(+0.00%)
Oct 17, 2016 3.415 3.423 3.384 3.384 85,857 -0.02(-0.49%)
Oct 14, 2016 3.389 3.410 3.389 3.401 77,517 +0.00(+0.04%)
Oct 13, 2016 3.405 3.420 3.384 3.400 140,632 +0.00(+0.00%)
Oct 12, 2016 3.400 3.432 3.395 3.400 154,296 -0.01(-0.34%)
Oct 11, 2016 3.436 3.436 3.400 3.411 125,400 -0.01(-0.42%)
Oct 10, 2016 3.436 3.446 3.425 3.425 133,612 -0.01(-0.30%)
Oct 07, 2016 3.441 3.451 3.431 3.436 68,241 +0.00(+0.00%)
Oct 06, 2016 3.451 3.451 3.425 3.436 146,532 -0.03(-0.89%)
Oct 05, 2016 3.477 3.487 3.456 3.467 164,239 -0.01(-0.15%)
Oct 04, 2016 3.482 3.503 3.467 3.472 126,761 -0.03(-0.88%)
Oct 03, 2016 3.487 3.503 3.477 3.503 55,233 +0.00(+0.00%)
Sep 30, 2016 3.482 3.503 3.462 3.503 82,467 +0.03(+0.74%)
Sep 29, 2016 3.498 3.498 3.441 3.477 171,539 -0.03(-0.74%)
Sep 28, 2016 3.482 3.503 3.461 3.503 69,353 +0.01(+0.15%)
Sep 27, 2016 3.472 3.508 3.472 3.498 110,124 +0.02(+0.59%)
Sep 26, 2016 3.451 3.492 3.451 3.477 88,516 +0.01(+0.30%)
Sep 23, 2016 3.477 3.492 3.436 3.467 169,648 +0.01(+0.15%)
Sep 22, 2016 3.477 3.482 3.446 3.461 100,801 +0.00(+0.00%)
Sep 21, 2016 3.446 3.477 3.420 3.461 120,885 +0.03(+0.90%)
Sep 20, 2016 3.441 3.456 3.431 3.431 74,177 +0.01(+0.30%)
Sep 19, 2016 3.431 3.451 3.415 3.420 125,503 -0.03(-0.90%)
Sep 16, 2016 3.415 3.451 3.409 3.451 39,217 +0.02(+0.45%)
Sep 15, 2016 3.425 3.451 3.400 3.436 81,869 +0.01(+0.15%)
Sep 14, 2016 3.405 3.446 3.390 3.431 78,326 +0.02(+0.60%)
Sep 13, 2016 3.430 3.438 3.390 3.410 139,807 -0.03(-0.74%)
Sep 12, 2016 3.384 3.466 3.384 3.436 74,943 +0.05(+1.51%)
Sep 09, 2016 3.410 3.446 3.384 3.384 169,143 -0.06(-1.63%)
Sep 08, 2016 3.425 3.471 3.400 3.441 111,904 +0.02(+0.45%)
Sep 07, 2016 3.405 3.446 3.400 3.425 153,063 +0.01(+0.15%)
Sep 06, 2016 3.395 3.425 3.379 3.420 145,958 +0.04(+1.16%)
Sep 02, 2016 3.374 3.381 3.381 3.381 68,461 +0.02(+0.51%)
Sep 01, 2016 3.328 3.379 3.323 3.364 79,041 +0.03(+0.92%)
Aug 31, 2016 3.374 3.390 3.328 3.333 152,838 -0.03(-0.91%)
Aug 30, 2016 3.379 3.384 3.364 3.364 162,188 -0.02(-0.60%)
Aug 29, 2016 3.384 3.395 3.379 3.384 125,260 -0.02(-0.45%)
Aug 26, 2016 3.415 3.451 3.374 3.400 251,969 -0.02(-0.60%)
Aug 25, 2016 3.446 3.446 3.405 3.420 157,049 -0.02(-0.45%)
Aug 24, 2016 3.410 3.436 3.410 3.436 124,743 +0.01(+0.30%)
Aug 23, 2016 3.405 3.440 3.400 3.425 99,174 +0.02(+0.45%)
Aug 22, 2016 3.410 3.410 3.385 3.410 102,648 +0.02(+0.60%)
Aug 19, 2016 3.410 3.410 3.364 3.390 162,847 -0.01(-0.30%)
Aug 18, 2016 3.395 3.418 3.395 3.400 88,316 +0.00(+0.00%)
Aug 17, 2016 3.420 3.425 3.395 3.400 155,860 -0.03(-0.89%)
Aug 16, 2016 3.446 3.451 3.420 3.430 142,909 -0.03(-0.89%)
Aug 15, 2016 3.420 3.482 3.420 3.461 128,098 +0.05(+1.35%)
Aug 12, 2016 3.410 3.451 3.395 3.415 166,336 +0.01(+0.15%)
Aug 11, 2016 3.385 3.415 3.385 3.410 237,318 +0.01(+0.30%)
Aug 10, 2016 3.400 3.400 3.380 3.400 85,385 +0.01(+0.30%)
Aug 09, 2016 3.385 3.400 3.380 3.390 121,564 +0.02(+0.60%)
Aug 08, 2016 3.354 3.380 3.354 3.369 139,279 +0.02(+0.45%)
Aug 05, 2016 3.369 3.378 3.329 3.354 218,998 -0.03(-0.75%)
Aug 04, 2016 3.400 3.400 3.380 3.380 128,785 -0.02(-0.60%)
Aug 03, 2016 3.369 3.400 3.369 3.400 104,587 +0.04(+1.06%)
Aug 02, 2016 3.415 3.426 3.349 3.364 228,055 -0.06(-1.63%)
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.