Gabelli Utility Trust (The) (NY: GUT )

8.100 USD +0.110 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 8.000 8.100 7.980 8.100 72,083 +0.11(+1.38%)
Jul 29, 2021 7.920 8.000 7.920 7.990 40,192 +0.06(+0.76%)
Jul 28, 2021 7.990 8.060 7.910 7.930 51,243 -0.05(-0.63%)
Jul 27, 2021 8.050 8.050 7.980 7.980 80,557 -0.05(-0.62%)
Jul 26, 2021 8.070 8.120 8.030 8.030 95,226 -0.05(-0.62%)
Jul 23, 2021 8.100 8.138 8.022 8.080 87,947 +0.06(+0.75%)
Jul 22, 2021 7.920 8.030 7.920 8.020 76,302 +0.04(+0.50%)
Jul 21, 2021 7.930 8.000 7.850 7.980 63,250 +0.11(+1.40%)
Jul 20, 2021 7.900 7.915 7.740 7.870 87,106 -0.03(-0.38%)
Jul 19, 2021 8.010 8.030 7.520 7.900 626,267 -0.03(-0.38%)
Jul 16, 2021 7.990 8.030 7.900 7.930 148,781 -0.03(-0.38%)
Jul 15, 2021 7.910 8.000 7.900 7.960 143,964 -0.03(-0.38%)
Jul 14, 2021 8.000 8.021 7.990 7.990 80,659 +0.08(+1.01%)
Jul 13, 2021 7.930 8.000 7.910 7.910 151,265 -0.09(-1.12%)
Jul 12, 2021 7.940 8.060 7.910 8.000 174,467 +0.00(+0.00%)
Jul 09, 2021 7.900 8.000 7.850 8.000 120,990 +0.13(+1.65%)
Jul 08, 2021 7.830 7.900 7.820 7.870 96,287 -0.04(-0.51%)
Jul 07, 2021 7.970 7.970 7.910 7.910 82,169 -0.04(-0.50%)
Jul 06, 2021 7.960 7.969 7.920 7.950 77,495 +0.02(+0.25%)
Jul 02, 2021 8.020 8.020 7.930 7.930 86,482 -0.07(-0.88%)
Jul 01, 2021 8.000 8.010 7.923 8.000 90,504 +0.04(+0.50%)
Jun 30, 2021 7.950 7.980 7.930 7.960 102,896 +0.01(+0.13%)
Jun 29, 2021 8.000 8.000 7.940 7.950 112,904 -0.07(-0.87%)
Jun 28, 2021 8.000 8.020 7.927 8.020 201,942 +0.10(+1.26%)
Jun 25, 2021 7.980 7.980 7.850 7.920 150,602 -0.03(-0.38%)
Jun 24, 2021 7.890 8.000 7.880 7.950 137,480 +0.07(+0.89%)
Jun 23, 2021 7.990 8.000 7.770 7.880 247,371 -0.05(-0.63%)
Jun 22, 2021 7.800 7.930 7.790 7.930 142,053 +0.19(+2.45%)
Jun 21, 2021 7.720 7.750 7.640 7.740 112,758 +0.06(+0.78%)
Jun 18, 2021 7.600 7.680 7.560 7.680 75,775 +0.08(+1.05%)
Jun 17, 2021 7.560 7.730 7.560 7.600 177,452 +0.00(+0.00%)
Jun 16, 2021 7.690 7.820 7.550 7.600 233,342 -0.10(-1.30%)
Jun 15, 2021 7.780 7.810 7.670 7.700 142,499 -0.14(-1.79%)
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%)
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.