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 (%)
Apr 28, 2006 2.432 2.458 2.426 2.446 98,682 -0.00(-0.12%)
Apr 27, 2006 2.429 2.455 2.426 2.449 95,565 +0.01(+0.24%)
Apr 26, 2006 2.458 2.481 2.432 2.443 140,925 -0.02(-0.94%)
Apr 25, 2006 2.461 2.498 2.455 2.466 158,237 -0.00(-0.12%)
Apr 24, 2006 2.510 2.510 2.458 2.469 136,770 -0.01(-0.35%)
Apr 21, 2006 2.464 2.484 2.455 2.478 143,002 +0.00(+0.00%)
Apr 20, 2006 2.426 2.487 2.397 2.478 116,687 +0.06(+2.51%)
Apr 19, 2006 2.374 2.443 2.362 2.417 230,258 +0.04(+1.58%)
Apr 18, 2006 2.357 2.383 2.351 2.380 224,372 -0.01(-0.24%)
Apr 17, 2006 2.498 2.510 2.227 2.386 651,302 -0.12(-4.62%)
Apr 13, 2006 2.513 2.510 2.469 2.501 165,509 -0.01(-0.46%)
Apr 12, 2006 2.518 2.518 2.475 2.513 192,170 -0.01(-0.23%)
Apr 11, 2006 2.550 2.559 2.484 2.518 345,214 -0.05(-1.91%)
Apr 10, 2006 2.579 2.582 2.550 2.567 220,563 -0.01(-0.56%)
Apr 07, 2006 2.619 2.619 2.582 2.582 376,030 -0.04(-1.54%)
Apr 06, 2006 2.625 2.625 2.614 2.622 86,563 +0.01(+0.22%)
Apr 05, 2006 2.643 2.657 2.617 2.617 116,341 -0.02(-0.77%)
Apr 04, 2006 2.625 2.657 2.622 2.637 223,333 -0.01(-0.33%)
Apr 03, 2006 2.622 2.660 2.614 2.645 178,666 +0.02(+0.88%)
Mar 31, 2006 2.634 2.643 2.617 2.622 118,418 -0.03(-1.20%)
Mar 30, 2006 2.680 2.683 2.622 2.654 127,421 -0.01(-0.54%)
Mar 29, 2006 2.683 2.686 2.651 2.669 94,527 +0.01(+0.43%)
Mar 28, 2006 2.663 2.683 2.645 2.657 120,842 -0.01(-0.21%)
Mar 27, 2006 2.680 2.680 2.637 2.663 142,656 +0.02(+0.76%)
Mar 24, 2006 2.651 2.651 2.634 2.643 69,943 +0.01(+0.22%)
Mar 23, 2006 2.622 2.663 2.622 2.637 83,793 -0.01(-0.33%)
Mar 22, 2006 2.669 2.669 2.617 2.645 193,209 -0.00(-0.11%)
Mar 21, 2006 2.657 2.671 2.643 2.648 137,808 -0.01(-0.54%)
Mar 20, 2006 2.666 2.686 2.617 2.663 180,397 +0.00(+0.00%)
Mar 17, 2006 2.628 2.671 2.625 2.663 115,994 +0.04(+1.43%)
Mar 16, 2006 2.643 2.643 2.619 2.625 121,881 +0.00(+0.00%)
Mar 15, 2006 2.599 2.657 2.599 2.625 195,286 -0.02(-0.66%)
Mar 14, 2006 2.628 2.643 2.614 2.643 183,860 +0.01(+0.33%)
Mar 13, 2006 2.666 2.669 2.602 2.634 279,080 -0.01(-0.55%)
Mar 10, 2006 2.628 2.663 2.628 2.648 247,224 +0.01(+0.55%)
Mar 09, 2006 2.669 2.669 2.628 2.634 349,023 -0.06(-2.15%)
Mar 08, 2006 2.787 2.801 2.671 2.692 184,899 -0.10(-3.72%)
Mar 07, 2006 2.787 2.813 2.781 2.796 68,211 -0.01(-0.21%)
Mar 06, 2006 2.807 2.827 2.787 2.801 87,948 -0.01(-0.21%)
Mar 03, 2006 2.796 2.825 2.781 2.807 78,945 -0.02(-0.61%)
Mar 02, 2006 2.851 2.871 2.796 2.825 167,932 -0.03(-1.11%)
Mar 01, 2006 2.827 2.859 2.827 2.856 152,697 +0.01(+0.51%)
Feb 28, 2006 2.827 2.845 2.816 2.842 174,511 +0.01(+0.51%)
Feb 27, 2006 2.787 2.839 2.778 2.827 103,529 +0.02(+0.82%)
Feb 24, 2006 2.787 2.819 2.775 2.804 89,679 +0.02(+0.83%)
Feb 23, 2006 2.781 2.813 2.781 2.781 67,519 -0.03(-1.03%)
Feb 22, 2006 2.833 2.836 2.793 2.810 146,118 +0.01(+0.21%)
Feb 21, 2006 2.775 2.859 2.775 2.804 133,653 +0.03(+1.15%)
Feb 17, 2006 2.767 2.810 2.766 2.773 55,054 -0.01(-0.31%)
Feb 16, 2006 2.773 2.799 2.758 2.781 78,253 +0.02(+0.63%)
Feb 15, 2006 2.758 2.787 2.749 2.764 50,206 +0.00(+0.00%)
Feb 14, 2006 2.767 2.773 2.744 2.764 91,064 +0.03(+0.95%)
Feb 13, 2006 2.758 2.793 2.738 2.738 143,695 -0.07(-2.37%)
Feb 10, 2006 2.804 2.827 2.758 2.804 237,529 +0.02(+0.83%)
Feb 09, 2006 2.799 2.799 2.744 2.781 94,527 +0.02(+0.84%)
Feb 08, 2006 2.804 2.804 2.729 2.758 82,062 -0.02(-0.62%)
Feb 07, 2006 2.787 2.801 2.773 2.775 114,956 +0.00(+0.10%)
Feb 06, 2006 2.747 2.784 2.747 2.773 118,418 +0.02(+0.84%)
Feb 03, 2006 2.747 2.749 2.715 2.749 150,273 +0.01(+0.21%)
Feb 02, 2006 2.755 2.775 2.729 2.744 89,333 -0.03(-1.14%)
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.