Gabelli Utility Trust (The) Historical Stock Prices

GUT 
$7.15
*  
0.07
0.97%
Get GUT Alerts
*Delayed - data as of Jul. 30, 2014  -  Find a broker to begin trading GUT now
Exchange: NYSE

Community Rating:
View:    GUT Pre-Market
 
 
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 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  7.18  7.21  7.13  7.15 73,572
07/30/2014 7.21 7.21 7.13 7.15 73,572
07/29/2014 7.23 7.23 7.2 7.22 62,419
07/28/2014 7.2 7.22 7.17 7.205 65,174
07/25/2014 7.17 7.18 7.16 7.18 93,021
07/24/2014 7.19 7.19 7.14 7.17 87,352
07/23/2014 7.12 7.16 7.12 7.15 56,689
07/22/2014 7.13 7.14 7.11 7.12 100,162
07/21/2014 7.16 7.16 7.12 7.12 50,930
07/18/2014 7.14 7.19 7.13 7.16 67,712
07/17/2014 7.17 7.19 7.13 7.1401 73,471
07/16/2014 7.23 7.23 7.1849 7.2 60,563
07/15/2014 7.25 7.25 7.16 7.2 77,555
07/14/2014 7.28 7.28 7.2401 7.27 99,991
07/11/2014 7.17 7.25 7.17 7.24 109,473
07/10/2014 7.15 7.25 7.14 7.21 100,393
07/09/2014 7.2 7.2 7.13 7.17 131,004
07/08/2014 7.21 7.23 7.11 7.121 327,639
07/07/2014 7.16 7.21 7.16 7.19 129,306
07/03/2014 7.28 7.28 7.12 7.1319 300,666
07/02/2014 7.43 7.43 7.31 7.31 111,750
07/01/2014 7.37 7.44 7.3382 7.43 119,208
06/30/2014 7.4 7.435 7.32 7.338 192,864
06/27/2014 7.44 7.5 7.41 7.4699 86,897
06/26/2014 7.42 7.47 7.42 7.43 71,064
06/25/2014 7.4 7.46 7.4 7.43 92,237
06/24/2014 7.4 7.44 7.38 7.41 114,061
06/23/2014 7.35 7.4 7.31 7.4 97,430
06/20/2014 7.31 7.35 7.309 7.31 55,693
06/19/2014 7.3 7.35 7.3 7.32 107,322
06/18/2014 7.24 7.3 7.24 7.29 67,397
06/17/2014 7.23 7.23 7.185 7.22 40,855
06/16/2014 7.15 7.236 7.15 7.199 67,612
06/13/2014 7.15 7.18 7.15 7.16 69,206
06/12/2014 7.26 7.3 7.15 7.17 139,470
06/11/2014 7.25 7.31 7.21 7.28 95,421
06/10/2014 7.28 7.31 7.25 7.29 102,630
06/09/2014 7.25 7.29 7.24 7.28 90,683
06/06/2014 7.21 7.28 7.21 7.25 67,385
06/05/2014 7.22 7.24 7.18 7.21 68,816
06/04/2014 7.18 7.2 7.18 7.2 57,099
06/03/2014 7.15 7.2 7.15 7.18 90,397
06/02/2014 7.21 7.21 7.15 7.1501 115,001
05/30/2014 7.17 7.22 7.1506 7.22 86,831
05/29/2014 7.26 7.3 7.18 7.18 109,969
05/28/2014 7.15 7.25 7.1249 7.22 169,419
05/27/2014 7.09 7.15 7.07 7.15 115,994
05/23/2014 7.04 7.09 7.04 7.07 84,059
05/22/2014 7.05 7.06 7.03 7.04 83,289
05/21/2014 7.04 7.05 7.0101 7.03 122,802
05/20/2014 7.02 7.04 7 7 121,780
05/19/2014 7.01 7.07 6.9981 7.0351 176,756
05/16/2014 6.96 7.03 6.95 7 160,964
05/15/2014 6.97 6.97 6.89 6.95 79,934
05/14/2014 6.98 6.98 6.93 6.97 74,269
05/13/2014 6.98 7 6.95 6.98 64,108
05/12/2014 7.03 7.03 6.95 6.9984 125,189
05/09/2014 6.96 7.02 6.9339 7 193,168
05/08/2014 6.98 6.99 6.93 6.93 88,577
05/07/2014 6.87 6.97 6.87 6.97 111,912
05/06/2014 6.88 6.91 6.87 6.8861 93,297
05/05/2014 6.85 6.88 6.8275 6.88 76,660
05/02/2014 6.87 6.87 6.8 6.8404 141,074
05/01/2014 6.85 6.9 6.83 6.87 101,629
04/30/2014 6.83 6.87 6.801 6.87 62,732
04/29/2014 6.86 6.86 6.8 6.82 59,597
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 Brokers before you trade

Want to trade FX?