GUT-PC - The Gabelli Utility Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 28, 202026.1826.1826.1826.1826.18-
Jan 27, 202026.3526.3526.1526.1826.183,252
Jan 24, 2020------
Jan 23, 202026.4026.4026.3426.3426.34700
Jan 22, 202026.2826.3426.2826.3426.342,832
Jan 21, 202026.3826.3826.3326.3626.361,400
Jan 17, 202026.3926.4026.3426.4026.401,400
Jan 16, 202026.5026.5426.2826.3526.353,018
Jan 15, 202026.7026.7026.7026.7026.70100
Jan 14, 202026.7026.7026.4926.5626.561,170
Jan 13, 202026.6926.6926.6926.6926.69-
Jan 10, 202026.6926.6926.6926.6926.69200
Jan 09, 202026.5026.5026.5026.5026.50200
Jan 08, 202026.2826.2826.2826.2826.28900
Jan 07, 202026.2526.2626.2526.2626.26979
Jan 06, 202026.2226.3326.2126.2526.254,827
Jan 03, 202026.1026.2026.0726.2026.202,158
Jan 02, 202026.0726.1626.0126.0726.071,565
Dec 31, 201926.3126.3126.1926.2026.202,752
Dec 30, 201926.3926.3926.1926.3926.392,383
Dec 27, 201926.2426.2426.2426.2426.24674
Dec 26, 201926.2826.2826.2826.2826.28278
Dec 24, 201926.2726.2726.2726.2726.27100
Dec 23, 201926.0626.2226.0626.1926.191,750
Dec 20, 201926.2026.2026.2026.2026.20375
Dec 19, 201926.3926.3926.2326.2326.231,884
Dec 18, 201926.2726.3526.2726.3526.352,084
Dec 17, 201926.2426.2726.2426.2726.271,310
Dec 17, 20190.3359 Dividend
Dec 16, 201926.2126.4726.2126.3526.012,667
Dec 13, 201926.3426.3426.2126.2225.892,010
Dec 12, 201926.2526.2526.2526.2525.92300
Dec 11, 201926.4526.4526.3626.3626.03400
Dec 10, 201926.2426.2426.2426.2425.911,501
Dec 09, 201926.3026.3026.3026.3025.96-
Dec 06, 201926.2826.3126.2526.3025.963,875
Dec 05, 201926.4026.7526.4026.7526.411,400
Dec 04, 201926.3526.9226.2426.2425.913,382
Dec 03, 201926.3826.3826.3826.3826.04-
Dec 02, 2019------
Nov 29, 201926.3826.3826.3826.3826.04-
Nov 27, 201926.3326.3826.3326.3826.041,722
Nov 26, 201926.3726.3726.3726.3726.03-
Nov 25, 201926.4026.4026.3726.3726.032,000
Nov 22, 201926.2126.2126.2126.2125.88-
Nov 21, 201926.2126.2126.2126.2125.88150
Nov 20, 201926.1026.1026.1026.1025.772,000
Nov 19, 201926.8026.8826.7026.8326.491,452
Nov 18, 201926.9726.9726.9726.9726.63100
Nov 15, 201926.9827.2026.8526.8526.51800
Nov 14, 201926.8026.8026.8026.8026.46100
Nov 13, 201926.6526.9126.4426.7326.392,769
Nov 12, 201926.7226.7226.7226.7226.38-
Nov 11, 201926.4127.1526.4126.7226.382,590
Nov 08, 201926.1926.1926.1926.1925.86770
Nov 07, 201926.3226.3226.3226.3225.98-
Nov 06, 201926.3226.3226.3226.3225.98400
Nov 05, 201926.4726.4826.2526.4826.141,700
Nov 04, 201926.2826.2826.2826.2825.94400
Nov 01, 201926.4626.6126.4526.4526.111,854
Oct 31, 201926.3426.3426.3426.3426.00612
Oct 30, 201926.8926.8926.0426.0725.741,349
Oct 29, 201926.1726.4126.1726.4126.07850
Oct 28, 201927.0027.2426.2526.2525.925,620
Oct 25, 201926.6126.7126.5726.5826.24600
Oct 24, 201926.7026.9526.4226.5726.233,536
Oct 23, 201926.4826.4826.3626.3626.021,421
Oct 22, 201926.8926.8926.8326.8926.55350
Oct 21, 201927.5027.5026.8927.1426.792,160
Oct 18, 201926.2028.0526.2028.0527.692,910
Oct 17, 201926.2026.7526.2026.4026.062,390
Oct 16, 201926.4026.4026.4026.4026.06802
Oct 15, 201926.7026.7026.5726.5726.23400
Oct 14, 201926.3526.4326.3026.3626.024,057
Oct 11, 201926.4426.4626.1826.3125.971,760
Oct 10, 201926.2426.3826.2426.2825.94745
Oct 09, 201926.1726.4626.1126.4126.073,276
Oct 08, 201926.0626.0726.0626.0725.741,500
Oct 07, 201926.0826.0826.0826.0825.75400
Oct 04, 201926.0526.0926.0526.0525.72900
Oct 03, 201926.0426.0425.9825.9825.65400
Oct 02, 201926.1826.1826.1826.1825.84-
Oct 01, 201926.1826.1826.1826.1825.84150
Sep 30, 201925.9926.2025.9926.2025.87601
Sep 27, 201926.2526.2525.9926.2025.877,966
Sep 26, 201926.0926.0925.8825.9725.643,903
Sep 25, 201926.0926.0926.0926.0925.76200
Sep 24, 201926.2526.2526.2526.2525.92100
Sep 23, 201926.0926.0926.0926.0925.75400
Sep 20, 201925.7625.7625.7625.7625.43-
Sep 19, 201925.7625.7625.7625.7625.43217
Sep 18, 201926.0026.0025.8825.8825.55300
Sep 18, 20190.3359 Dividend
Sep 17, 201926.3026.3026.0526.0525.39650
Sep 16, 201926.1526.2726.1526.2525.581,700
Sep 13, 201926.6227.0026.2826.5025.8211,791
Sep 12, 201926.5426.5426.1626.1625.493,100
Sep 11, 201926.2626.3926.2626.3925.72300
Sep 10, 201926.2626.4426.1526.4425.773,200
Sep 09, 201926.1726.2826.0426.1525.492,140
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...