Gabelli Utility Trust (The) Historical Stock Prices

GUT 
$6.83
*  
0.04
 negative 
0.59%
Get GUT Alerts
*Delayed - data as of Apr. 23, 2014 
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-JAN-2014 TO 23-APR-2014

Date Open High Low Close / Last Volume
16:00  6.81  6.84  6.80  6.83 85,639
04/23/2014 6.8 6.84 6.8 6.83 85,639
04/22/2014 6.77 6.79 6.75 6.79 74,381
04/21/2014 6.76 6.79 6.74 6.76 58,459
04/17/2014 6.78 6.7898 6.74 6.74 71,941
04/16/2014 6.74 6.79 6.74 6.7599 63,226
04/15/2014 6.67 6.75 6.67 6.7406 89,111
04/14/2014 6.7 6.71 6.67 6.68 66,977
04/11/2014 6.72 6.73 6.65 6.65 105,749
04/10/2014 6.79 6.8 6.75 6.75 56,175
04/09/2014 6.75 6.79 6.74 6.79 71,801
04/08/2014 6.76 6.79 6.73 6.77 77,411
04/07/2014 6.75 6.79 6.73 6.77 98,203
04/04/2014 6.73 6.79 6.72 6.75 80,792
04/03/2014 6.77 6.78 6.71 6.71 117,600
04/02/2014 6.78 6.78 6.71 6.75 88,096
04/01/2014 6.78 6.78 6.73 6.759 68,874
03/31/2014 6.7 6.79 6.7 6.78 85,247
03/28/2014 6.66 6.7 6.66 6.7 73,037
03/27/2014 6.66 6.69 6.63 6.6825 67,232
03/26/2014 6.69 6.7 6.64 6.66 42,484
03/25/2014 6.65 6.679 6.61 6.67 76,193
03/24/2014 6.7 6.7 6.61 6.6216 102,023
03/21/2014 6.69 6.74 6.66 6.67 107,085
03/20/2014 6.64 6.68 6.6 6.66 109,643
03/19/2014 6.71 6.75 6.65 6.66 66,455
03/18/2014 6.72 6.75 6.7 6.7262 78,983
03/17/2014 6.65 6.74 6.6476 6.74 95,859
03/14/2014 6.65 6.69 6.64 6.644 59,025
03/13/2014 6.64 6.69 6.64 6.68 63,125
03/12/2014 6.67 6.68 6.65 6.68 69,756
03/11/2014 6.72 6.72 6.63 6.66 85,475
03/10/2014 6.64 6.64 6.62 6.62 54,408
03/07/2014 6.69 6.69 6.62 6.62 69,231
03/06/2014 6.7 6.7 6.65 6.67 88,137
03/05/2014 6.68 6.68 6.65 6.66 84,784
03/04/2014 6.69 6.72 6.65 6.65 132,431
03/03/2014 6.63 6.69 6.63 6.69 67,791
02/28/2014 6.7 6.7433 6.69 6.69 71,465
02/27/2014 6.65 6.7 6.65 6.69 77,617
02/26/2014 6.66 6.69 6.66 6.66 75,566
02/25/2014 6.69 6.74 6.62 6.66 104,917
02/24/2014 6.71 6.71 6.66 6.66 61,905
02/21/2014 6.7 6.72 6.65 6.6757 87,640
02/20/2014 6.65 6.7 6.6239 6.69 65,358
02/19/2014 6.67 6.69 6.62 6.6299 74,096
02/18/2014 6.67 6.69 6.6501 6.66 79,730
02/14/2014 6.6 6.68 6.58 6.64 92,169
02/13/2014 6.48 6.61 6.48 6.61 54,028
02/12/2014 6.58 6.58 6.54 6.54 71,028
02/11/2014 6.54 6.62 6.54 6.615 89,154
02/10/2014 6.51 6.5597 6.5 6.55 126,541
02/07/2014 6.54 6.57 6.53 6.55 57,767
02/06/2014 6.52 6.54 6.5001 6.52 76,263
02/05/2014 6.45 6.51 6.43 6.49 73,213
02/04/2014 6.48 6.52 6.4 6.4726 125,261
02/03/2014 6.61 6.62 6.46 6.49 160,274
01/31/2014 6.5 6.56 6.45 6.55 122,543
01/30/2014 6.5 6.5 6.4701 6.49 54,940
01/29/2014 6.5 6.5 6.4345 6.44 100,684
01/28/2014 6.43 6.48 6.43 6.47 62,084
01/27/2014 6.46 6.5 6.42 6.45 100,528
01/24/2014 6.5 6.54 6.45 6.45 195,720
01/23/2014 6.5 6.5201 6.471 6.5 87,114
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?