GUT-PC - The Gabelli Utility Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201926.3926.3926.0926.0926.092,797
Aug 15, 201926.0326.1425.9826.1426.142,803
Aug 14, 201925.9926.0425.9325.9325.93880
Aug 13, 201925.8425.9725.8425.9725.971,170
Aug 12, 201925.8825.8825.8825.8825.88-
Aug 09, 201925.8525.8825.8525.8825.88650
Aug 08, 201925.8325.8325.7625.7625.761,400
Aug 07, 201925.6925.6925.6925.6925.69-
Aug 06, 201925.7625.7925.6225.6925.696,462
Aug 05, 201925.6525.9825.6525.8925.897,424
Aug 02, 201925.8925.8925.8825.8825.881,013
Aug 01, 201925.8225.8825.8225.8825.881,449
Jul 31, 201925.8026.0725.8025.9925.993,171
Jul 30, 201925.9025.9025.7825.8725.87866
Jul 29, 201925.7525.9125.7525.8125.81800
Jul 26, 201925.7225.7525.7225.7525.75650
Jul 25, 201925.7425.8225.7325.8225.822,971
Jul 24, 201925.7325.7325.7325.7325.73250
Jul 23, 201925.7225.7225.7225.7225.72200
Jul 22, 201925.7325.7325.7325.7325.73319
Jul 19, 201925.7125.7125.7125.7125.71100
Jul 18, 201925.7525.7525.7225.7225.72400
Jul 17, 201925.7325.7325.7325.7325.73-
Jul 16, 201925.7125.7325.7125.7325.73300
Jul 15, 201925.7225.7525.7125.7525.752,539
Jul 12, 201925.9326.0525.7425.7525.752,230
Jul 11, 201925.8325.8325.8325.8325.83700
Jul 10, 201926.0026.0026.0026.0026.00-
Jul 09, 201926.0126.0125.9426.0026.001,220
Jul 08, 201925.6225.6225.6225.6225.62-
Jul 05, 201925.6225.6225.6225.6225.62139
Jul 03, 201925.6925.7225.6825.6825.681,508
Jul 02, 201925.8025.8225.4325.7225.725,934
Jul 01, 201925.6825.8425.6825.7325.732,249
Jun 28, 201925.7325.7325.6825.6825.68900
Jun 27, 201925.9025.9025.7225.7525.753,407
Jun 26, 201925.9025.9025.7825.7825.781,412
Jun 25, 201925.7925.8425.7925.8325.832,233
Jun 24, 201925.9925.9925.9925.9925.99100
Jun 21, 201926.0026.0026.0026.0026.00-
Jun 20, 201925.8526.0425.8526.0026.002,636
Jun 19, 201927.0027.0025.7625.9125.919,240
Jun 18, 201925.7126.4725.6626.3726.374,897
Jun 18, 20190.335938 Dividend
Jun 17, 201926.0726.1126.0726.1025.761,300
Jun 14, 201925.7226.0625.6326.0625.723,223
Jun 13, 201925.8126.0725.8126.0525.711,700
Jun 12, 201925.9025.9025.8925.9025.578,561
Jun 11, 201925.8226.2025.8226.1125.775,646
Jun 10, 2019------
Jun 07, 201925.9525.9625.9525.9525.621,468
Jun 06, 201925.9425.9425.9425.9425.61400
Jun 05, 201925.9325.9325.9325.9325.60-
Jun 04, 201925.9325.9325.9325.9325.60-
Jun 03, 201925.7525.9325.7125.9325.601,256
May 31, 201926.0626.0625.8525.9625.632,585
May 30, 201925.7825.7825.7825.7825.451,000
May 29, 201925.7625.7625.6725.6725.34450
May 28, 201925.7525.9325.6925.8125.471,433
May 24, 201925.8625.8625.6825.6825.353,400
May 23, 201925.5925.7625.5925.7025.373,533
May 22, 201925.6825.6825.6825.6825.35-
May 21, 201925.6725.6825.6425.6825.351,000
May 20, 201925.6325.6725.6325.6725.341,000
May 17, 201925.7525.7525.5925.5925.263,080
May 16, 201925.6425.8025.6125.6625.3314,398
May 15, 201925.8825.8825.8825.8825.54100
May 14, 201926.1026.1025.8325.9025.57600
May 13, 201926.0926.0925.9025.9025.57495
May 10, 201926.0326.2525.7125.7125.381,187
May 09, 201926.0526.0525.8726.0525.711,200
May 08, 201926.0526.0526.0426.0425.70300
May 07, 201926.2026.2625.8225.9425.601,050
May 06, 201925.8225.8225.7625.7625.43300
May 03, 201926.0026.0026.0026.0025.67-
May 02, 201926.0726.0725.9726.0025.676,074
May 01, 201925.6826.2525.6826.0425.706,200
Apr 30, 201926.0026.0026.0026.0025.66-
Apr 29, 201925.7526.0025.7526.0025.661,647
Apr 26, 201925.7125.7125.6325.6325.30300
Apr 25, 201925.7425.7425.7425.7425.41-
Apr 24, 201925.7425.7425.7425.7425.41-
Apr 23, 201925.7425.7425.7425.7425.41-
Apr 22, 201925.9026.0425.7425.7425.412,000
Apr 18, 201926.0026.0025.8425.8725.534,200
Apr 17, 201925.9826.0025.9026.0025.662,700
Apr 16, 201925.9126.0025.7025.9625.634,928
Apr 15, 201926.0426.0425.9125.9125.58400
Apr 12, 201926.0926.0926.0426.0425.701,100
Apr 11, 201925.9126.1625.8726.1625.822,100
Apr 10, 201925.8726.5425.6825.8625.534,478
Apr 09, 201926.4226.6725.8825.9225.5923,742
Apr 08, 201925.9826.4925.6426.4926.1517,001
Apr 05, 201925.7225.7425.4625.7025.378,470
Apr 04, 201925.6025.6025.6025.6025.27-
Apr 03, 201925.5025.6025.4925.6025.272,600
Apr 02, 201925.8025.9925.5025.5425.211,662
Apr 01, 201925.8425.8425.4325.4325.103,200
Mar 29, 201925.3825.3825.3825.3825.05-
Mar 28, 201925.6726.4225.2725.3825.0511,470
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...