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 (%)
Mar 31, 2009 1.612 1.617 1.542 1.577 81,452 +0.02(+1.30%)
Mar 30, 2009 1.632 1.632 1.508 1.557 137,559 -0.18(-10.47%)
Mar 26, 2009 1.620 1.753 1.597 1.739 237,848 +0.17(+10.87%)
Mar 25, 2009 1.568 1.646 1.534 1.568 204,812 +0.03(+2.26%)
Mar 24, 2009 1.571 1.571 1.505 1.534 250,496 +0.01(+0.76%)
Mar 23, 2009 1.487 1.522 1.476 1.522 160,990 +0.08(+5.82%)
Mar 20, 2009 1.444 1.456 1.415 1.438 107,383 -0.01(-0.40%)
Mar 19, 2009 1.534 1.534 1.444 1.444 177,915 -0.05(-3.23%)
Mar 18, 2009 1.479 1.499 1.430 1.492 138,525 +0.03(+2.31%)
Mar 17, 2009 1.438 1.458 1.395 1.458 189,261 +0.02(+1.40%)
Mar 16, 2009 1.409 1.450 1.369 1.438 189,590 +0.06(+4.19%)
Mar 13, 2009 1.360 1.401 1.331 1.380 0 -0.03(-1.85%)
Mar 12, 2009 1.355 1.430 1.329 1.406 181,350 +0.03(+1.93%)
Mar 11, 2009 1.386 1.430 1.329 1.380 271,005 +0.05(+3.87%)
Mar 10, 2009 1.271 1.355 1.271 1.329 307,071 +0.06(+4.78%)
Mar 09, 2009 1.230 1.285 1.213 1.268 257,248 -0.03(-2.66%)
Mar 06, 2009 1.303 1.355 1.236 1.303 0 -0.01(-0.88%)
Mar 05, 2009 1.375 1.380 1.300 1.314 148,660 -0.08(-5.59%)
Mar 04, 2009 1.372 1.438 1.303 1.392 191,682 -0.04(-2.54%)
Mar 02, 2009 1.586 1.586 1.386 1.428 390,860 -0.18(-11.22%)
Feb 27, 2009 1.724 1.724 1.557 1.609 0 -0.09(-5.43%)
Feb 26, 2009 1.565 1.776 1.531 1.701 368,011 +0.11(+7.09%)
Feb 25, 2009 1.600 1.632 1.476 1.588 251,466 +0.00(+0.18%)
Feb 24, 2009 1.476 1.588 1.458 1.586 221,865 +0.10(+7.02%)
Feb 23, 2009 1.609 1.655 1.476 1.482 299,903 -0.12(-7.57%)
Feb 20, 2009 1.658 1.658 1.557 1.603 455,769 -0.06(-3.65%)
Feb 19, 2009 1.863 1.863 1.646 1.664 502,572 -0.21(-11.38%)
Feb 18, 2009 2.123 2.128 1.877 1.877 496,229 -0.29(-13.33%)
Feb 17, 2009 2.091 2.166 2.022 2.166 377,450 +0.09(+4.17%)
Feb 13, 2009 2.039 2.100 2.025 2.079 134,294 +0.00(+0.00%)
Feb 12, 2009 2.137 2.137 2.036 2.079 212,741 -0.01(-0.28%)
Feb 11, 2009 2.077 2.118 2.051 2.085 82,155 +0.04(+2.12%)
Feb 10, 2009 2.169 2.180 2.016 2.042 163,660 -0.12(-5.73%)
Feb 09, 2009 2.036 2.180 2.025 2.166 233,537 +0.13(+6.23%)
Feb 06, 2009 2.059 2.149 2.036 2.039 141,693 -0.05(-2.49%)
Feb 05, 2009 2.007 2.146 2.007 2.091 199,919 +0.08(+3.73%)
Feb 04, 2009 1.955 2.025 1.955 2.016 88,308 +0.03(+1.60%)
Feb 03, 2009 1.964 2.022 1.916 1.984 82,678 +0.08(+4.09%)
Feb 02, 2009 1.906 1.964 1.883 1.906 96,029 -0.01(-0.45%)
Jan 30, 2009 2.004 2.007 1.892 1.915 0 -0.07(-3.39%)
Jan 29, 2009 1.970 2.010 1.912 1.982 134,526 -0.03(-1.40%)
Jan 28, 2009 1.967 2.094 1.967 2.010 196,955 +0.01(+0.29%)
Jan 27, 2009 1.990 2.004 1.967 2.004 80,458 +0.01(+0.58%)
Jan 26, 2009 1.961 2.074 1.949 1.993 145,398 +0.04(+2.22%)
Jan 23, 2009 1.895 1.979 1.869 1.949 240,860 +0.06(+3.21%)
Jan 22, 2009 1.921 1.935 1.869 1.889 98,425 +0.00(+0.15%)
Jan 21, 2009 1.932 1.949 1.863 1.886 110,946 -0.08(-4.25%)
Jan 20, 2009 1.854 1.970 1.793 1.970 148,892 +0.07(+3.49%)
Jan 16, 2009 1.877 1.970 1.857 1.903 193,358 +0.04(+2.17%)
Jan 15, 2009 1.782 1.877 1.739 1.863 123,605 +0.05(+3.03%)
Jan 14, 2009 1.779 1.864 1.744 1.808 126,912 +0.02(+1.13%)
Jan 13, 2009 1.855 1.855 1.779 1.788 141,638 -0.10(-5.35%)
Jan 12, 2009 1.845 1.892 1.819 1.889 153,885 +0.04(+2.35%)
Jan 09, 2009 1.866 1.877 1.814 1.845 146,198 +0.03(+1.75%)
Jan 08, 2009 1.840 1.848 1.805 1.814 126,153 -0.06(-3.38%)
Jan 07, 2009 1.779 1.877 1.779 1.877 247,719 +0.04(+2.04%)
Jan 06, 2009 1.770 1.871 1.770 1.840 221,917 +0.01(+0.79%)
Jan 05, 2009 1.817 1.848 1.704 1.825 272,577 +0.03(+1.44%)
Jan 02, 2009 1.710 1.805 1.635 1.799 0 +0.10(+5.59%)
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.