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 29, 2019 4.492 4.511 4.473 4.505 127,893 +0.01(+0.14%)
Mar 28, 2019 4.473 4.511 4.460 4.498 123,863 +0.03(+0.58%)
Mar 27, 2019 4.479 4.511 4.466 4.473 150,662 -0.03(-0.58%)
Mar 26, 2019 4.492 4.518 4.454 4.498 158,407 +0.05(+1.02%)
Mar 25, 2019 4.486 4.486 4.453 4.453 129,829 -0.01(-0.29%)
Mar 22, 2019 4.460 4.495 4.441 4.466 272,448 +0.01(+0.15%)
Mar 21, 2019 4.486 4.489 4.442 4.460 149,997 -0.03(-0.72%)
Mar 20, 2019 4.375 4.492 4.375 4.492 418,918 +0.15(+3.43%)
Mar 19, 2019 4.343 4.375 4.343 4.343 121,122 +0.01(+0.15%)
Mar 18, 2019 4.414 4.440 4.330 4.336 245,262 -0.10(-2.19%)
Mar 15, 2019 4.473 4.473 4.401 4.434 162,605 -0.03(-0.58%)
Mar 14, 2019 4.427 4.473 4.420 4.460 146,463 +0.01(+0.15%)
Mar 13, 2019 4.466 4.472 4.440 4.453 169,678 -0.02(-0.43%)
Mar 12, 2019 4.460 4.472 4.434 4.472 128,030 +0.03(+0.58%)
Mar 11, 2019 4.408 4.447 4.381 4.447 276,484 +0.07(+1.62%)
Mar 08, 2019 4.357 4.376 4.350 4.376 140,168 +0.01(+0.15%)
Mar 07, 2019 4.337 4.389 4.312 4.369 132,682 +0.04(+0.89%)
Mar 06, 2019 4.324 4.331 4.317 4.331 91,661 +0.01(+0.30%)
Mar 05, 2019 4.337 4.337 4.312 4.318 86,635 +0.01(+0.15%)
Mar 04, 2019 4.350 4.350 4.312 4.312 111,371 -0.03(-0.59%)
Mar 01, 2019 4.312 4.350 4.305 4.337 161,457 +0.00(+0.00%)
Feb 28, 2019 4.344 4.347 4.289 4.337 173,013 +0.03(+0.60%)
Feb 27, 2019 4.260 4.312 4.247 4.312 95,782 +0.03(+0.75%)
Feb 26, 2019 4.273 4.279 4.247 4.279 170,461 +0.00(+0.00%)
Feb 25, 2019 4.279 4.286 4.247 4.279 181,002 +0.00(+0.00%)
Feb 22, 2019 4.254 4.286 4.254 4.279 199,996 +0.03(+0.61%)
Feb 21, 2019 4.247 4.279 4.222 4.254 200,723 +0.01(+0.15%)
Feb 20, 2019 4.241 4.247 4.209 4.247 161,987 +0.02(+0.46%)
Feb 19, 2019 4.228 4.247 4.189 4.228 202,968 +0.00(+0.00%)
Feb 15, 2019 4.151 4.234 4.151 4.228 176,842 +0.08(+1.86%)
Feb 14, 2019 4.164 4.196 4.144 4.151 83,696 -0.02(-0.46%)
Feb 13, 2019 4.151 4.196 4.151 4.170 85,936 +0.02(+0.47%)
Feb 12, 2019 4.196 4.273 4.144 4.151 190,874 -0.06(-1.53%)
Feb 11, 2019 4.177 4.234 4.145 4.215 269,249 +0.04(+0.92%)
Feb 08, 2019 4.119 4.177 4.100 4.177 140,298 +0.06(+1.55%)
Feb 07, 2019 4.119 4.138 4.081 4.113 216,024 +0.01(+0.16%)
Feb 06, 2019 4.100 4.138 4.094 4.106 98,661 -0.01(-0.16%)
Feb 05, 2019 4.158 4.158 4.087 4.113 152,792 -0.01(-0.16%)
Feb 04, 2019 4.151 4.158 4.100 4.119 247,353 +0.00(+0.00%)
Feb 01, 2019 4.145 4.177 4.087 4.119 249,594 -0.01(-0.31%)
Jan 31, 2019 4.094 4.138 4.071 4.132 163,078 +0.06(+1.41%)
Jan 30, 2019 4.081 4.094 4.043 4.074 150,470 +0.03(+0.63%)
Jan 29, 2019 4.049 4.087 4.036 4.049 203,228 -0.01(-0.31%)
Jan 28, 2019 4.043 4.068 4.030 4.062 169,498 +0.01(+0.32%)
Jan 25, 2019 4.023 4.081 4.017 4.049 175,843 +0.01(+0.32%)
Jan 24, 2019 3.985 4.043 3.960 4.036 248,548 +0.08(+1.94%)
Jan 23, 2019 3.921 3.979 3.915 3.960 252,567 +0.01(+0.16%)
Jan 22, 2019 3.972 3.986 3.940 3.953 289,228 -0.02(-0.48%)
Jan 18, 2019 4.011 4.036 3.972 3.972 376,426 -0.04(-1.11%)
Jan 17, 2019 4.030 4.068 4.004 4.017 153,769 +0.00(+0.00%)
Jan 16, 2019 3.991 4.087 3.991 4.017 222,707 +0.03(+0.64%)
Jan 15, 2019 4.011 4.113 3.972 3.991 392,773 -0.03(-0.79%)
Jan 14, 2019 4.011 4.055 3.998 4.023 246,690 +0.01(+0.16%)
Jan 11, 2019 4.011 4.042 4.011 4.017 110,004 +0.01(+0.32%)
Jan 10, 2019 4.004 4.042 3.985 4.004 218,848 -0.01(-0.16%)
Jan 09, 2019 4.004 4.017 3.966 4.011 259,584 +0.01(+0.32%)
Jan 08, 2019 3.979 4.036 3.960 3.998 206,815 +0.05(+1.28%)
Jan 07, 2019 3.852 4.042 3.852 3.947 446,845 +0.06(+1.63%)
Jan 04, 2019 3.909 3.909 3.802 3.884 128,786 +0.00(+0.00%)
Jan 03, 2019 3.770 3.909 3.757 3.884 252,888 +0.13(+3.37%)
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.