Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Gabelli Utility Trust (The)
(NY:
GUT
)
5.950
-0.050 (-0.83%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 17, 2024
6.000
6.005
5.670
5.950
310,059
-0.05(-0.83%)
May 16, 2024
6.120
6.120
6.000
6.000
164,777
-0.13(-2.12%)
May 15, 2024
6.150
6.230
6.120
6.130
93,189
-0.04(-0.65%)
May 14, 2024
6.110
6.199
6.110
6.170
164,899
+0.06(+0.97%)
May 13, 2024
6.031
6.160
6.031
6.110
126,135
+0.06(+0.98%)
May 10, 2024
6.001
6.086
5.972
6.051
251,081
+0.04(+0.66%)
May 09, 2024
5.952
6.098
5.952
6.011
150,832
+0.06(+1.00%)
May 08, 2024
5.853
6.031
5.823
5.952
181,227
+0.07(+1.18%)
May 07, 2024
5.763
5.962
5.734
5.882
211,798
+0.09(+1.54%)
May 06, 2024
5.694
5.793
5.694
5.793
168,820
+0.13(+2.28%)
May 03, 2024
5.614
5.684
5.614
5.664
134,309
+0.06(+1.06%)
May 02, 2024
5.644
5.644
5.585
5.605
81,033
+0.00(+0.00%)
May 01, 2024
5.595
5.614
5.545
5.605
102,593
+0.03(+0.53%)
Apr 30, 2024
5.595
5.654
5.555
5.575
150,830
-0.03(-0.53%)
Apr 29, 2024
5.555
5.624
5.515
5.605
252,557
+0.10(+1.80%)
Apr 26, 2024
5.525
5.535
5.456
5.505
185,335
+0.00(+0.00%)
Apr 25, 2024
5.505
5.505
5.456
5.505
108,143
+0.00(+0.00%)
Apr 24, 2024
5.515
5.515
5.466
5.505
64,468
-0.01(-0.18%)
Apr 23, 2024
5.555
5.605
5.510
5.515
262,213
+0.00(+0.00%)
Apr 22, 2024
5.535
5.535
5.461
5.515
176,157
+0.02(+0.36%)
Apr 19, 2024
5.426
5.525
5.376
5.495
190,700
+0.12(+2.21%)
Apr 18, 2024
5.386
5.416
5.347
5.376
123,108
+0.00(+0.00%)
Apr 17, 2024
5.367
5.396
5.357
5.376
68,790
+0.02(+0.37%)
Apr 16, 2024
5.386
5.396
5.357
5.357
103,562
-0.04(-0.74%)
Apr 15, 2024
5.495
5.495
5.357
5.396
143,354
-0.06(-1.09%)
Apr 12, 2024
5.426
5.466
5.416
5.456
96,213
+0.01(+0.18%)
Apr 11, 2024
5.377
5.461
5.357
5.446
89,780
+0.03(+0.64%)
Apr 10, 2024
5.407
5.436
5.377
5.412
91,019
+0.01(+0.27%)
Apr 09, 2024
5.407
5.475
5.377
5.397
221,797
+0.02(+0.37%)
Apr 08, 2024
5.377
5.436
5.367
5.377
123,972
+0.00(+0.00%)
Apr 05, 2024
5.357
5.436
5.357
5.377
75,361
+0.02(+0.37%)
Apr 04, 2024
5.387
5.426
5.357
5.357
136,388
-0.03(-0.55%)
Apr 03, 2024
5.436
5.485
5.367
5.387
153,481
+0.00(+0.00%)
Apr 02, 2024
5.426
5.459
5.367
5.387
83,226
-0.04(-0.72%)
Apr 01, 2024
5.407
5.475
5.407
5.426
107,488
-0.03(-0.54%)
Mar 28, 2024
5.416
5.485
5.387
5.456
192,420
+0.06(+1.09%)
Mar 27, 2024
5.367
5.446
5.367
5.397
129,832
+0.03(+0.55%)
Mar 26, 2024
5.357
5.407
5.343
5.367
148,455
-0.03(-0.55%)
Mar 25, 2024
5.505
5.505
5.367
5.397
126,781
-0.07(-1.26%)
Mar 22, 2024
5.456
5.485
5.434
5.466
113,503
+0.01(+0.18%)
Mar 21, 2024
5.357
5.456
5.343
5.456
194,285
+0.13(+2.40%)
Mar 20, 2024
5.298
5.328
5.279
5.328
145,342
+0.01(+0.18%)
Mar 19, 2024
5.357
5.377
5.308
5.318
122,948
-0.03(-0.55%)
Mar 18, 2024
5.338
5.387
5.328
5.348
95,825
+0.02(+0.37%)
Mar 15, 2024
5.387
5.416
5.326
5.328
97,865
-0.09(-1.63%)
Mar 14, 2024
5.426
5.456
5.387
5.416
102,571
-0.02(-0.36%)
Mar 13, 2024
5.436
5.446
5.357
5.436
137,316
+0.00(+0.00%)
Mar 12, 2024
5.465
5.485
5.358
5.436
212,211
-0.01(-0.18%)
Mar 11, 2024
5.426
5.456
5.426
5.446
130,074
+0.04(+0.72%)
Mar 08, 2024
5.387
5.407
5.368
5.407
133,323
+0.04(+0.73%)
Mar 07, 2024
5.329
5.407
5.309
5.368
100,213
+0.06(+1.10%)
Mar 06, 2024
5.280
5.319
5.241
5.309
69,370
+0.08(+1.49%)
Mar 05, 2024
5.212
5.305
5.212
5.232
109,551
+0.02(+0.37%)
Mar 04, 2024
5.329
5.407
5.212
5.212
379,976
-0.09(-1.65%)
Mar 01, 2024
5.387
5.446
5.271
5.300
193,084
-0.13(-2.33%)
Feb 29, 2024
5.309
5.426
5.309
5.426
109,651
+0.08(+1.46%)
Feb 28, 2024
5.339
5.417
5.318
5.348
154,291
+0.02(+0.37%)
Feb 27, 2024
5.300
5.368
5.280
5.329
151,774
+0.00(+0.00%)
Feb 26, 2024
5.241
5.339
5.222
5.329
132,649
+0.06(+1.11%)
Feb 23, 2024
5.387
5.436
5.222
5.271
247,799
-0.18(-3.22%)
Feb 22, 2024
5.446
5.446
5.368
5.446
139,988
+0.05(+0.90%)
Feb 21, 2024
5.348
5.407
5.319
5.397
96,519
+0.08(+1.47%)
Feb 20, 2024
5.241
5.319
5.222
5.319
122,706
+0.09(+1.80%)
Feb 16, 2024
5.378
5.387
5.212
5.225
105,645
-0.10(-1.95%)
Feb 15, 2024
5.387
5.387
5.309
5.329
86,504
-0.03(-0.55%)
Feb 14, 2024
5.290
5.358
5.271
5.358
88,672
+0.03(+0.55%)
Feb 13, 2024
5.261
5.333
5.241
5.329
132,521
+0.04(+0.74%)
Feb 12, 2024
5.300
5.329
5.235
5.290
147,338
+0.08(+1.48%)
Feb 09, 2024
5.203
5.243
5.184
5.213
103,016
+0.00(+0.00%)
Feb 08, 2024
5.290
5.365
5.213
5.213
182,158
-0.15(-2.88%)
Feb 07, 2024
5.309
5.377
5.280
5.367
112,355
+0.10(+1.83%)
Feb 06, 2024
5.261
5.338
5.174
5.271
169,755
+0.07(+1.30%)
Feb 05, 2024
5.087
5.203
5.087
5.203
128,284
+0.03(+0.56%)
Feb 02, 2024
5.126
5.193
5.078
5.174
178,731
+0.02(+0.37%)
Feb 01, 2024
5.107
5.155
5.068
5.155
110,445
+0.07(+1.33%)
Jan 31, 2024
5.078
5.097
5.049
5.087
102,799
+0.04(+0.76%)
Jan 30, 2024
5.058
5.078
5.010
5.049
180,206
-0.05(-0.95%)
Jan 29, 2024
4.991
5.097
4.991
5.097
144,212
+0.10(+1.93%)
Jan 26, 2024
5.020
5.064
4.981
5.000
140,244
-0.02(-0.38%)
Jan 25, 2024
4.991
5.107
4.991
5.020
202,171
+0.01(+0.19%)
Jan 24, 2024
5.058
5.058
4.972
5.010
134,681
+0.00(+0.00%)
Jan 23, 2024
4.952
5.010
4.952
5.010
151,123
+0.06(+1.17%)
Jan 22, 2024
4.952
4.971
4.894
4.952
199,315
+0.02(+0.39%)
Jan 19, 2024
4.875
4.981
4.865
4.933
223,820
+0.02(+0.39%)
Jan 18, 2024
4.942
4.970
4.798
4.914
356,349
-0.03(-0.59%)
Jan 17, 2024
5.078
5.126
4.923
4.942
262,482
-0.16(-3.21%)
Jan 16, 2024
5.193
5.174
5.087
5.107
231,242
-0.03(-0.56%)
Jan 12, 2024
5.155
5.241
5.126
5.136
255,810
-0.03(-0.56%)
Jan 11, 2024
5.260
5.273
5.155
5.164
289,869
-0.12(-2.35%)
Jan 10, 2024
5.308
5.317
5.250
5.289
160,753
+0.02(+0.36%)
Jan 09, 2024
5.327
5.356
5.260
5.269
150,080
-0.03(-0.54%)
Jan 08, 2024
5.317
5.361
5.269
5.298
178,065
+0.03(+0.54%)
Jan 05, 2024
5.250
5.323
5.241
5.269
137,491
+0.00(+0.00%)
Jan 04, 2024
5.298
5.327
5.250
5.269
127,883
+0.00(+0.00%)
Jan 03, 2024
5.279
5.289
5.212
5.269
119,645
+0.00(+0.00%)
Jan 02, 2024
5.183
5.317
5.183
5.269
317,469
+0.09(+1.66%)
Dec 29, 2023
5.097
5.327
5.097
5.183
550,077
+0.10(+1.88%)
Dec 28, 2023
5.126
5.231
5.021
5.088
457,530
-0.03(-0.56%)
Dec 27, 2023
5.269
5.355
5.088
5.116
546,787
-0.12(-2.33%)
Dec 26, 2023
5.451
5.556
5.222
5.238
480,709
-0.22(-4.07%)
Dec 22, 2023
5.499
5.528
5.451
5.461
215,795
-0.11(-2.06%)
Dec 21, 2023
5.566
5.642
5.384
5.575
163,457
+0.15(+2.82%)
Dec 20, 2023
5.642
5.681
5.422
5.422
223,039
-0.16(-2.91%)
Dec 19, 2023
5.566
5.652
5.566
5.585
118,792
-0.02(-0.34%)
Dec 18, 2023
5.776
5.814
5.595
5.604
194,766
-0.21(-3.62%)
Dec 15, 2023
5.939
6.006
5.795
5.815
99,386
-0.17(-2.88%)
Dec 14, 2023
5.910
5.996
5.910
5.987
94,602
+0.10(+1.62%)
Dec 13, 2023
5.730
5.929
5.730
5.891
152,340
+0.11(+1.97%)
Dec 12, 2023
5.787
5.806
5.724
5.777
94,972
+0.06(+0.99%)
Dec 11, 2023
5.701
5.768
5.673
5.720
148,892
+0.05(+0.84%)
Dec 08, 2023
5.625
5.701
5.569
5.673
155,303
+0.11(+2.05%)
Dec 07, 2023
5.701
5.701
5.550
5.559
121,913
-0.08(-1.35%)
Dec 06, 2023
5.711
5.739
5.625
5.635
99,088
-0.07(-1.16%)
Dec 05, 2023
5.692
5.758
5.673
5.701
156,045
-0.03(-0.50%)
Dec 04, 2023
5.825
5.825
5.720
5.730
116,104
-0.04(-0.66%)
Dec 01, 2023
5.758
5.853
5.758
5.768
136,132
+0.02(+0.33%)
Nov 30, 2023
5.739
5.825
5.720
5.749
99,751
-0.05(-0.82%)
Nov 29, 2023
5.644
5.815
5.644
5.796
108,586
+0.11(+2.00%)
Nov 28, 2023
5.625
5.701
5.531
5.682
128,739
+0.02(+0.33%)
Nov 27, 2023
5.654
5.787
5.635
5.663
163,200
-0.03(-0.50%)
Nov 24, 2023
5.550
5.920
5.540
5.692
126,495
+0.16(+2.92%)
Nov 22, 2023
5.540
5.616
5.510
5.531
118,796
+0.03(+0.52%)
Nov 21, 2023
5.312
5.502
5.312
5.502
151,086
+0.10(+1.93%)
Nov 20, 2023
5.398
5.398
5.284
5.398
142,339
+0.07(+1.25%)
Nov 17, 2023
5.369
5.445
5.312
5.331
109,196
-0.03(-0.53%)
Nov 16, 2023
5.303
5.360
5.189
5.360
154,395
+0.15(+2.91%)
Nov 15, 2023
5.407
5.407
5.180
5.208
227,120
-0.17(-3.17%)
Nov 14, 2023
5.407
5.512
5.350
5.379
141,363
+0.08(+1.43%)
Nov 13, 2023
5.181
5.369
5.181
5.303
98,972
+0.07(+1.26%)
Nov 10, 2023
5.284
5.284
5.181
5.237
124,272
+0.06(+1.09%)
Nov 09, 2023
5.453
5.487
5.171
5.181
217,038
-0.25(-4.67%)
Nov 08, 2023
5.491
5.537
5.425
5.435
133,785
-0.07(-1.20%)
Nov 07, 2023
5.491
5.529
5.472
5.500
55,240
-0.02(-0.34%)
Nov 06, 2023
5.735
5.796
5.519
5.519
185,777
-0.22(-3.77%)
Nov 03, 2023
5.829
5.923
5.707
5.735
171,788
+0.08(+1.50%)
Nov 02, 2023
5.792
5.811
5.623
5.651
244,458
-0.01(-0.17%)
Nov 01, 2023
5.482
5.688
5.482
5.660
84,716
+0.19(+3.44%)
Oct 31, 2023
5.397
5.510
5.388
5.472
90,648
+0.08(+1.39%)
Oct 30, 2023
5.453
5.510
5.388
5.397
119,371
-0.06(-1.03%)
Oct 27, 2023
5.529
5.552
5.444
5.453
102,153
-0.08(-1.36%)
Oct 26, 2023
5.416
5.585
5.388
5.529
144,801
+0.05(+0.86%)
Oct 25, 2023
5.453
5.594
5.340
5.482
189,288
+0.01(+0.17%)
Oct 24, 2023
5.406
5.529
5.388
5.472
177,856
+0.16(+3.01%)
Oct 23, 2023
5.331
5.406
5.199
5.312
191,182
-0.05(-0.88%)
Oct 20, 2023
5.435
5.510
5.350
5.359
144,539
-0.08(-1.38%)
Oct 19, 2023
5.519
5.529
5.340
5.435
152,774
-0.06(-1.03%)
Oct 18, 2023
5.463
5.566
5.275
5.491
169,986
-0.03(-0.51%)
Oct 17, 2023
5.435
5.585
5.378
5.519
205,570
+0.03(+0.51%)
Oct 16, 2023
5.510
5.641
5.472
5.491
174,884
+0.03(+0.52%)
Oct 13, 2023
5.407
5.547
5.407
5.463
103,328
+0.10(+1.91%)
Oct 12, 2023
5.453
5.453
5.314
5.360
180,492
-0.10(-1.88%)
Oct 11, 2023
5.593
5.640
5.332
5.463
293,365
-0.13(-2.33%)
Oct 10, 2023
5.323
5.612
5.239
5.593
364,209
+0.27(+5.08%)
Oct 09, 2023
4.950
5.323
4.913
5.323
302,431
+0.49(+10.23%)
Oct 06, 2023
4.670
4.857
4.614
4.829
336,393
+0.11(+2.37%)
Oct 05, 2023
4.661
4.726
4.587
4.717
263,943
+0.05(+1.00%)
Oct 04, 2023
4.689
4.764
4.540
4.670
362,029
+0.05(+1.01%)
Oct 03, 2023
4.475
4.670
4.456
4.624
650,344
+0.11(+2.48%)
Oct 02, 2023
5.015
5.015
4.288
4.512
1,071,964
-0.43(-8.68%)
Sep 29, 2023
4.950
5.099
4.941
4.941
487,014
+0.06(+1.15%)
Sep 28, 2023
5.677
5.705
4.875
4.885
1,522,523
-0.82(-14.38%)
Sep 27, 2023
6.106
6.106
5.686
5.705
472,307
-0.34(-5.56%)
Sep 26, 2023
6.069
6.125
6.013
6.041
154,991
-0.07(-1.22%)
Sep 25, 2023
6.078
6.133
6.078
6.115
198,255
+0.02(+0.31%)
Sep 22, 2023
6.227
6.227
6.078
6.097
163,653
-0.02(-0.30%)
Sep 21, 2023
6.153
6.153
6.078
6.115
195,298
-0.07(-1.20%)
Sep 20, 2023
6.227
6.236
6.190
6.190
161,464
-0.02(-0.30%)
Sep 19, 2023
6.246
6.292
6.208
6.208
167,400
-0.04(-0.60%)
Sep 18, 2023
6.283
6.292
6.246
6.246
72,774
+0.00(+0.00%)
Sep 15, 2023
6.236
6.312
6.236
6.246
101,350
-0.02(-0.30%)
Sep 14, 2023
6.236
6.292
6.199
6.264
194,375
+0.07(+1.05%)
Sep 13, 2023
6.245
6.245
6.190
6.199
190,417
+0.00(+0.00%)
Sep 12, 2023
6.199
6.245
6.199
6.199
162,202
-0.01(-0.15%)
Sep 11, 2023
6.236
6.255
6.208
6.208
128,135
+0.00(+0.00%)
Sep 08, 2023
6.218
6.269
6.208
6.208
120,257
-0.02(-0.30%)
Sep 07, 2023
6.301
6.301
6.227
6.227
79,483
+0.01(+0.15%)
Sep 06, 2023
6.227
6.276
6.218
6.218
77,934
-0.03(-0.44%)
Sep 05, 2023
6.264
6.310
6.236
6.245
113,666
-0.03(-0.44%)
Sep 01, 2023
6.310
6.375
6.255
6.273
116,271
-0.06(-0.88%)
Aug 31, 2023
6.245
6.375
6.227
6.329
122,581
+0.07(+1.18%)
Aug 30, 2023
6.208
6.292
6.208
6.255
214,017
-0.05(-0.73%)
Aug 29, 2023
6.329
6.338
6.264
6.301
95,395
+0.03(+0.44%)
Aug 28, 2023
6.292
6.328
6.264
6.273
103,392
-0.01(-0.15%)
Aug 25, 2023
6.384
6.449
6.282
6.282
223,890
-0.06(-0.88%)
Aug 24, 2023
6.375
6.384
6.329
6.338
92,403
+0.01(+0.15%)
Aug 23, 2023
6.227
6.338
6.218
6.329
118,086
+0.11(+1.79%)
Aug 22, 2023
6.273
6.286
6.210
6.218
88,827
-0.06(-0.89%)
Aug 21, 2023
6.282
6.328
6.227
6.273
93,883
-0.01(-0.15%)
Aug 18, 2023
6.338
6.384
6.255
6.282
137,856
-0.07(-1.16%)
Aug 17, 2023
6.551
6.634
6.338
6.356
164,692
+0.00(+0.00%)
Aug 16, 2023
6.384
6.384
6.329
6.356
90,808
-0.06(-0.87%)
Aug 15, 2023
6.375
6.412
6.348
6.412
82,893
+0.02(+0.29%)
Aug 14, 2023
6.403
6.412
6.357
6.394
63,977
+0.01(+0.22%)
Aug 11, 2023
6.403
6.412
6.338
6.380
104,755
-0.01(-0.22%)
Aug 10, 2023
6.403
6.412
6.348
6.394
69,139
+0.02(+0.27%)
Aug 09, 2023
6.384
6.412
6.348
6.376
47,035
-0.03(-0.42%)
Aug 08, 2023
6.329
6.403
6.274
6.403
74,409
+0.08(+1.31%)
Aug 07, 2023
6.311
6.357
6.256
6.320
111,952
-0.01(-0.15%)
Aug 04, 2023
6.293
6.384
6.293
6.329
68,210
+0.06(+1.03%)
Aug 03, 2023
6.338
6.403
6.265
6.265
155,399
-0.06(-1.02%)
Aug 02, 2023
6.348
6.384
6.316
6.329
133,763
-0.03(-0.43%)
Aug 01, 2023
6.348
6.403
6.302
6.357
163,793
-0.01(-0.14%)
Jul 31, 2023
6.440
6.467
6.311
6.366
167,979
-0.09(-1.42%)
Jul 28, 2023
6.522
6.536
6.430
6.458
125,579
-0.05(-0.71%)
Jul 27, 2023
6.504
6.504
6.458
6.504
104,381
+0.01(+0.14%)
Jul 26, 2023
6.522
6.522
6.412
6.495
81,577
+0.03(+0.43%)
Jul 25, 2023
6.476
6.522
6.440
6.467
114,279
+0.03(+0.43%)
Jul 24, 2023
6.430
6.467
6.386
6.440
188,947
+0.04(+0.57%)
Jul 21, 2023
6.403
6.429
6.366
6.403
113,718
+0.00(+0.00%)
Jul 20, 2023
6.366
6.403
6.320
6.403
70,865
+0.08(+1.31%)
Jul 19, 2023
6.467
6.467
6.302
6.320
114,726
-0.10(-1.57%)
Jul 18, 2023
6.384
6.430
6.338
6.421
84,365
+0.07(+1.16%)
Jul 17, 2023
6.320
6.384
6.302
6.348
104,836
+0.04(+0.58%)
Jul 14, 2023
6.366
6.412
6.311
6.311
109,205
-0.06(-1.01%)
Jul 13, 2023
6.384
6.476
6.366
6.375
109,141
-0.01(-0.14%)
Jul 12, 2023
6.357
6.430
6.330
6.384
96,063
+0.04(+0.57%)
Jul 11, 2023
6.384
6.448
6.339
6.348
103,262
-0.07(-1.14%)
Jul 10, 2023
6.384
6.476
6.366
6.421
106,946
+0.05(+0.72%)
Jul 07, 2023
6.311
6.384
6.311
6.375
89,281
+0.06(+1.01%)
Jul 06, 2023
6.293
6.330
6.266
6.311
123,859
+0.02(+0.29%)
Jul 05, 2023
6.248
6.311
6.248
6.293
85,512
+0.01(+0.15%)
Jul 03, 2023
6.257
6.293
6.193
6.284
76,475
+0.10(+1.62%)
Jun 30, 2023
6.175
6.257
6.156
6.184
140,059
+0.01(+0.15%)
Jun 29, 2023
6.293
6.352
6.129
6.175
189,661
-0.14(-2.17%)
Jun 28, 2023
6.321
6.359
6.293
6.311
105,235
-0.01(-0.14%)
Jun 27, 2023
6.321
6.384
6.280
6.321
72,713
+0.01(+0.14%)
Jun 26, 2023
6.266
6.384
6.266
6.311
116,847
+0.02(+0.29%)
Jun 23, 2023
6.311
6.366
6.218
6.293
148,423
+0.05(+0.73%)
Jun 22, 2023
6.193
6.248
6.193
6.248
81,636
-0.02(-0.29%)
Jun 21, 2023
6.193
6.284
6.156
6.266
97,737
+0.08(+1.33%)
Jun 20, 2023
6.184
6.202
6.156
6.184
84,204
+0.03(+0.44%)
Jun 16, 2023
6.248
6.266
6.156
6.156
152,032
-0.11(-1.75%)
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
.