Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gabelli Utility Trust (The) (NY: GUT )

5.960 -0.020 (-0.33%)
Streaming Delayed Price Updated: 2:48 PM 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 24, 2011 2.290 2.334 2.277 2.309 186,711 +0.03(+1.12%)
May 23, 2011 2.402 2.402 2.274 2.283 290,910 -0.02(-0.83%)
May 20, 2011 2.315 2.331 2.296 2.302 132,845 +0.00(+0.00%)
May 19, 2011 2.318 2.366 2.296 2.302 206,458 -0.01(-0.55%)
May 18, 2011 2.293 2.331 2.286 2.315 190,094 +0.04(+1.55%)
May 17, 2011 2.286 2.306 2.280 2.280 220,442 -0.01(-0.42%)
May 16, 2011 2.299 2.318 2.290 2.290 181,830 -0.02(-0.69%)
May 13, 2011 2.274 2.321 2.267 2.306 177,905 +0.04(+1.55%)
May 12, 2011 2.274 2.286 2.261 2.270 143,506 -0.01(-0.42%)
May 11, 2011 2.239 2.283 2.239 2.280 180,937 +0.03(+1.27%)
May 10, 2011 2.226 2.274 2.220 2.251 211,313 +0.03(+1.14%)
May 09, 2011 2.191 2.239 2.191 2.226 224,053 +0.03(+1.60%)
May 06, 2011 2.197 2.207 2.178 2.191 116,044 +0.01(+0.67%)
May 05, 2011 2.181 2.197 2.172 2.176 186,280 -0.02(-1.10%)
May 04, 2011 2.204 2.204 2.178 2.200 98,231 +0.01(+0.29%)
May 03, 2011 2.220 2.220 2.178 2.194 94,822 -0.02(-0.72%)
May 02, 2011 2.207 2.210 2.207 2.210 157,109 +0.04(+2.06%)
Apr 29, 2011 2.181 2.181 2.162 2.165 149,074 -0.00(-0.15%)
Apr 28, 2011 2.194 2.194 2.156 2.169 170,695 +0.00(+0.00%)
Apr 27, 2011 2.178 2.188 2.162 2.169 161,804 -0.02(-0.90%)
Apr 26, 2011 2.153 2.194 2.146 2.188 199,514 +0.03(+1.33%)
Apr 25, 2011 2.146 2.169 2.142 2.160 212,150 +0.00(+0.17%)
Apr 21, 2011 2.169 2.169 2.143 2.156 115,333 +0.01(+0.59%)
Apr 20, 2011 2.130 2.148 2.118 2.143 111,795 +0.02(+0.90%)
Apr 19, 2011 2.102 2.127 2.102 2.124 98,546 +0.01(+0.45%)
Apr 18, 2011 2.105 2.130 2.083 2.115 230,767 +0.00(+0.00%)
Apr 15, 2011 2.115 2.132 2.115 2.115 177,667 +0.00(+0.15%)
Apr 14, 2011 2.111 2.130 2.111 2.111 115,921 -0.01(-0.30%)
Apr 13, 2011 2.156 2.156 2.118 2.118 193,988 -0.02(-0.75%)
Apr 12, 2011 2.105 2.137 2.105 2.134 144,756 +0.02(+0.90%)
Apr 11, 2011 2.130 2.130 2.111 2.115 131,060 -0.01(-0.59%)
Apr 08, 2011 2.121 2.134 2.108 2.127 246,884 +0.00(+0.00%)
Apr 07, 2011 2.108 2.130 2.105 2.127 236,529 -0.01(-0.30%)
Apr 06, 2011 2.127 2.137 2.118 2.134 127,188 +0.01(+0.30%)
Apr 05, 2011 2.115 2.137 2.111 2.127 160,606 +0.01(+0.60%)
Apr 04, 2011 2.086 2.115 2.080 2.115 155,356 +0.02(+0.75%)
Apr 01, 2011 2.105 2.130 2.099 2.099 166,287 -0.01(-0.45%)
Mar 31, 2011 2.111 2.111 2.067 2.108 243,481 -0.03(-1.18%)
Mar 30, 2011 2.108 2.137 2.096 2.134 195,830 +0.04(+1.81%)
Mar 29, 2011 2.159 2.159 2.075 2.096 275,581 +0.03(+1.22%)
Mar 28, 2011 2.086 2.096 2.051 2.070 199,728 -0.03(-1.20%)
Mar 25, 2011 2.086 2.099 2.074 2.096 261,377 +0.02(+0.76%)
Mar 24, 2011 2.080 2.083 2.055 2.080 171,313 +0.02(+1.07%)
Mar 23, 2011 2.070 2.070 2.051 2.058 109,933 +0.00(+0.00%)
Mar 22, 2011 2.051 2.058 2.047 2.058 143,737 +0.00(+0.15%)
Mar 21, 2011 2.050 2.058 2.042 2.055 172,792 +0.03(+1.25%)
Mar 18, 2011 2.061 2.083 2.026 2.029 145,787 +0.00(+0.16%)
Mar 17, 2011 2.042 2.077 2.020 2.026 195,441 -0.01(-0.31%)
Mar 16, 2011 2.048 2.061 2.033 2.033 169,561 -0.03(-1.38%)
Mar 15, 2011 2.033 2.077 2.026 2.061 244,441 +0.02(+0.77%)
Mar 14, 2011 2.051 2.051 2.042 2.045 122,621 -0.01(-0.31%)
Mar 11, 2011 2.061 2.073 2.026 2.051 172,625 -0.01(-0.47%)
Mar 10, 2011 2.051 2.067 2.045 2.061 124,051 +0.01(+0.47%)
Mar 09, 2011 2.067 2.067 2.051 2.051 119,408 -0.01(-0.30%)
Mar 08, 2011 2.051 2.067 2.048 2.058 110,519 +0.02(+1.08%)
Mar 07, 2011 2.067 2.067 2.036 2.036 194,653 -0.01(-0.31%)
Mar 04, 2011 2.042 2.051 2.036 2.042 260,475 -0.00(-0.15%)
Mar 03, 2011 2.048 2.064 2.039 2.045 236,895 -0.01(-0.31%)
Mar 02, 2011 2.036 2.067 2.036 2.051 297,765 +0.03(+1.55%)
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.