Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gabelli Utility Trust (The) (NY: GUT )

5.980 -0.050 (-0.83%)
Official Closing Price Updated: 4:10 PM EDT, Jun 13, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2005 2.862 2.864 2.799 2.807 136,498 -0.04(-1.51%)
May 27, 2005 2.836 2.859 2.793 2.850 129,866 +0.04(+1.43%)
May 26, 2005 2.807 2.856 2.796 2.810 68,424 +0.02(+0.62%)
May 25, 2005 2.819 2.850 2.784 2.793 143,481 -0.02(-0.71%)
May 24, 2005 2.827 2.833 2.807 2.813 112,410 -0.00(-0.10%)
May 23, 2005 2.807 2.833 2.784 2.816 79,246 +0.02(+0.61%)
May 20, 2005 2.793 2.836 2.793 2.799 81,689 -0.02(-0.81%)
May 19, 2005 2.822 2.824 2.784 2.822 64,234 +0.03(+1.03%)
May 18, 2005 2.807 2.833 2.790 2.793 97,399 -0.00(-0.10%)
May 17, 2005 2.779 2.824 2.779 2.796 127,422 -0.02(-0.81%)
May 16, 2005 2.807 2.836 2.790 2.819 113,109 +0.01(+0.41%)
May 13, 2005 2.853 2.853 2.793 2.807 117,647 -0.01(-0.26%)
May 12, 2005 2.842 2.856 2.807 2.815 119,043 -0.02(-0.55%)
May 11, 2005 2.822 2.847 2.804 2.830 115,901 +0.00(+0.00%)
May 10, 2005 2.827 2.833 2.793 2.830 117,647 +0.02(+0.82%)
May 09, 2005 2.796 2.830 2.796 2.807 75,056 -0.01(-0.41%)
May 06, 2005 2.807 2.836 2.799 2.819 49,223 +0.01(+0.51%)
May 05, 2005 2.807 2.822 2.793 2.804 67,725 -0.00(-0.10%)
May 04, 2005 2.744 2.807 2.744 2.807 105,079 +0.03(+0.93%)
May 03, 2005 2.764 2.784 2.759 2.781 78,548 -0.01(-0.41%)
May 02, 2005 2.781 2.836 2.753 2.793 99,145 +0.03(+1.14%)
Apr 29, 2005 2.750 2.784 2.721 2.761 102,286 +0.04(+1.47%)
Apr 28, 2005 2.750 2.767 2.721 2.721 93,908 -0.03(-1.14%)
Apr 27, 2005 2.718 2.767 2.718 2.753 83,086 +0.00(+0.10%)
Apr 26, 2005 2.761 2.767 2.727 2.750 89,370 +0.02(+0.63%)
Apr 25, 2005 2.727 2.747 2.721 2.733 82,039 -0.01(-0.21%)
Apr 22, 2005 2.767 2.767 2.722 2.738 68,074 +0.02(+0.63%)
Apr 21, 2005 2.693 2.767 2.693 2.721 124,280 +0.01(+0.21%)
Apr 20, 2005 2.736 2.767 2.710 2.716 114,505 -0.00(-0.11%)
Apr 19, 2005 2.693 2.738 2.693 2.718 82,737 +0.02(+0.74%)
Apr 18, 2005 2.698 2.736 2.690 2.698 96,701 +0.00(+0.00%)
Apr 15, 2005 2.724 2.738 2.693 2.698 100,192 +0.00(+0.11%)
Apr 14, 2005 2.710 2.721 2.693 2.695 78,548 -0.03(-0.95%)
Apr 13, 2005 2.736 2.736 2.704 2.721 107,523 -0.01(-0.31%)
Apr 12, 2005 2.736 2.738 2.704 2.730 120,091 -0.01(-0.21%)
Apr 11, 2005 2.727 2.736 2.719 2.736 131,262 +0.02(+0.74%)
Apr 08, 2005 2.721 2.733 2.693 2.716 178,740 +0.01(+0.32%)
Apr 07, 2005 2.716 2.736 2.707 2.707 74,358 -0.01(-0.21%)
Apr 06, 2005 2.655 2.733 2.641 2.713 215,745 +0.06(+2.16%)
Apr 05, 2005 2.635 2.661 2.630 2.655 83,086 -0.01(-0.22%)
Apr 04, 2005 2.664 2.718 2.624 2.661 99,145 -0.03(-1.17%)
Apr 01, 2005 2.693 2.713 2.655 2.693 82,737 +0.01(+0.43%)
Mar 31, 2005 2.658 2.681 2.621 2.681 113,807 +0.02(+0.86%)
Mar 30, 2005 2.635 2.658 2.592 2.658 83,086 +0.05(+1.98%)
Mar 29, 2005 2.647 2.650 2.581 2.607 134,753 -0.01(-0.44%)
Mar 28, 2005 2.693 2.693 2.592 2.618 133,706 -0.07(-2.66%)
Mar 24, 2005 2.581 2.690 2.578 2.690 197,591 +0.10(+3.76%)
Mar 23, 2005 2.612 2.635 2.592 2.592 110,665 -0.02(-0.77%)
Mar 22, 2005 2.635 2.653 2.612 2.612 109,967 -0.01(-0.55%)
Mar 21, 2005 2.710 2.732 2.595 2.627 171,409 -0.05(-2.03%)
Mar 18, 2005 2.730 2.764 2.673 2.681 187,817 -0.05(-1.78%)
Mar 17, 2005 2.738 2.764 2.730 2.730 101,588 -0.02(-0.63%)
Mar 16, 2005 2.779 2.784 2.727 2.747 196,195 -0.04(-1.54%)
Mar 15, 2005 2.822 2.822 2.736 2.790 272,299 -0.05(-1.81%)
Mar 14, 2005 2.827 2.864 2.824 2.842 87,624 -0.01(-0.30%)
Mar 11, 2005 2.850 2.864 2.836 2.850 89,719 +0.01(+0.50%)
Mar 10, 2005 2.824 2.859 2.799 2.836 136,498 +0.02(+0.81%)
Mar 09, 2005 2.787 2.827 2.779 2.813 97,399 +0.01(+0.31%)
Mar 08, 2005 2.816 2.847 2.784 2.804 142,084 -0.01(-0.51%)
Mar 07, 2005 2.822 2.842 2.807 2.819 145,924 +0.01(+0.31%)
Mar 04, 2005 2.822 2.833 2.807 2.810 129,516 +0.00(+0.10%)
Mar 03, 2005 2.842 2.842 2.801 2.807 114,854 -0.03(-1.01%)
Mar 02, 2005 2.807 2.850 2.807 2.836 111,363 +0.01(+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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.