Gabelli Utility Trust (The) (NY: GUT )

7.840 USD +0.090 (+1.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2021 7.810 7.885 7.750 7.840 167,744 +0.09(+1.16%)
Jun 11, 2021 7.700 7.770 7.675 7.750 131,840 +0.06(+0.78%)
Jun 10, 2021 7.580 7.700 7.510 7.690 144,520 +0.11(+1.38%)
Jun 09, 2021 7.560 7.620 7.560 7.585 159,296 +0.04(+0.60%)
Jun 08, 2021 7.490 7.560 7.450 7.540 130,591 +0.03(+0.40%)
Jun 07, 2021 7.440 7.520 7.440 7.510 125,462 +0.05(+0.67%)
Jun 04, 2021 7.480 7.480 7.450 7.460 92,789 +0.02(+0.27%)
Jun 03, 2021 7.580 7.600 7.350 7.440 252,224 -0.10(-1.33%)
Jun 02, 2021 7.490 7.590 7.490 7.540 125,852 +0.06(+0.80%)
Jun 01, 2021 7.500 7.500 7.440 7.480 121,239 +0.00(+0.00%)
May 28, 2021 7.400 7.490 7.400 7.480 77,903 +0.06(+0.81%)
May 27, 2021 7.420 7.420 7.390 7.420 77,340 +0.02(+0.27%)
May 26, 2021 7.420 7.430 7.390 7.400 68,881 -0.02(-0.27%)
May 25, 2021 7.400 7.430 7.340 7.420 124,266 +0.03(+0.41%)
May 24, 2021 7.420 7.420 7.360 7.390 105,953 -0.01(-0.14%)
May 21, 2021 7.440 7.440 7.330 7.400 104,926 +0.08(+1.09%)
May 20, 2021 7.420 7.430 7.250 7.320 161,755 -0.04(-0.54%)
May 19, 2021 7.390 7.392 7.300 7.360 76,821 -0.02(-0.27%)
May 18, 2021 7.360 7.410 7.330 7.380 106,630 +0.00(+0.00%)
May 17, 2021 7.400 7.430 7.332 7.380 84,475 -0.04(-0.54%)
May 14, 2021 7.430 7.440 7.360 7.420 93,131 +0.07(+0.95%)
May 13, 2021 7.190 7.430 7.170 7.350 108,391 +0.09(+1.24%)
May 12, 2021 7.290 7.300 7.220 7.260 198,413 -0.02(-0.27%)
May 11, 2021 7.490 7.530 7.250 7.280 263,711 -0.23(-3.06%)
May 10, 2021 7.520 7.580 7.510 7.510 132,618 -0.04(-0.53%)
May 07, 2021 7.600 7.650 7.520 7.550 178,895 -0.03(-0.40%)
May 06, 2021 7.490 7.610 7.480 7.580 171,190 +0.09(+1.20%)
May 05, 2021 7.420 7.490 7.380 7.490 173,176 +0.16(+2.18%)
May 04, 2021 7.300 7.390 7.300 7.330 165,466 -0.03(-0.41%)
May 03, 2021 7.230 7.390 7.230 7.360 260,826 +0.15(+2.08%)
Apr 30, 2021 7.110 7.250 7.110 7.210 211,000 +0.09(+1.26%)
Apr 29, 2021 7.050 7.170 7.020 7.120 162,145 +0.08(+1.14%)
Apr 28, 2021 7.000 7.070 6.980 7.040 165,304 +0.06(+0.86%)
Apr 27, 2021 6.890 7.000 6.890 6.980 244,039 +0.08(+1.16%)
Apr 26, 2021 6.970 6.970 6.880 6.900 296,067 -0.05(-0.72%)
Apr 23, 2021 6.930 6.950 6.830 6.950 257,100 +0.10(+1.46%)
Apr 22, 2021 6.820 6.900 6.820 6.850 262,975 +0.04(+0.59%)
Apr 21, 2021 6.750 6.870 6.695 6.810 1,154,857 -0.03(-0.44%)
Apr 20, 2021 6.960 6.980 6.800 6.840 238,615 -0.10(-1.44%)
Apr 19, 2021 7.000 7.010 6.900 6.940 289,086 -0.07(-1.00%)
Apr 16, 2021 7.200 7.290 7.000 7.010 253,800 -0.15(-2.09%)
Apr 15, 2021 7.060 7.220 7.060 7.160 192,321 +0.01(+0.14%)
Apr 14, 2021 7.150 7.170 7.070 7.150 207,525 +0.07(+0.99%)
Apr 13, 2021 7.000 7.090 6.970 7.080 216,850 +0.08(+1.14%)
Apr 12, 2021 7.000 7.090 6.980 7.000 211,199 -0.07(-0.99%)
Apr 09, 2021 7.130 7.130 6.970 7.070 191,800 -0.06(-0.84%)
Apr 08, 2021 7.180 7.200 7.130 7.130 116,461 -0.07(-0.97%)
Apr 07, 2021 7.160 7.240 7.160 7.200 141,942 +0.04(+0.56%)
Apr 06, 2021 7.210 7.250 7.150 7.160 204,793 -0.10(-1.38%)
Apr 05, 2021 7.160 7.420 7.100 7.260 277,304 +0.23(+3.27%)
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.