GUT - The Gabelli Utility Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 20197.177.257.177.257.25168,700
Sep 20, 20197.187.187.077.177.17107,400
Sep 19, 20197.167.187.087.137.13120,200
Sep 18, 20197.157.187.057.127.12124,900
Sep 17, 20197.097.207.027.067.06131,300
Sep 16, 20197.097.167.047.097.09118,800
Sep 13, 20197.117.187.087.127.12137,500
Sep 13, 20190.05 Dividend
Sep 12, 20197.257.257.127.207.15166,100
Sep 11, 20197.247.267.207.267.21159,500
Sep 10, 20197.227.267.177.267.21210,100
Sep 09, 20197.087.237.077.227.17192,800
Sep 06, 20197.057.097.007.077.0278,400
Sep 05, 20197.077.087.007.046.99106,500
Sep 04, 20196.997.096.997.077.02180,300
Sep 03, 20196.936.986.926.986.93149,600
Aug 30, 20196.936.956.906.906.85121,700
Aug 29, 20196.936.986.906.946.89128,800
Aug 28, 20196.916.956.886.906.8588,400
Aug 27, 20196.956.986.876.916.86117,500
Aug 26, 20196.976.996.856.876.82155,700
Aug 23, 20196.987.066.866.966.91196,600
Aug 22, 20196.967.086.937.016.96131,000
Aug 21, 20196.747.006.706.966.91263,700
Aug 20, 20197.017.056.606.696.64769,300
Aug 19, 20197.207.556.886.996.94533,300
Aug 16, 20197.377.447.307.317.26153,600
Aug 15, 20197.437.557.317.387.33174,200
Aug 15, 20190.05 Dividend
Aug 14, 20197.367.657.357.507.40366,100
Aug 13, 20197.447.587.317.367.26256,600
Aug 12, 20197.407.477.377.467.3699,700
Aug 09, 20197.357.457.307.447.34161,200
Aug 08, 20197.387.417.277.367.26129,800
Aug 07, 20197.267.377.227.337.23171,100
Aug 06, 20197.267.417.267.407.30221,900
Aug 05, 20197.427.427.187.227.12330,700
Aug 02, 20197.457.487.377.427.32137,700
Aug 01, 20197.407.537.357.487.38172,400
Jul 31, 20197.297.407.287.407.30166,400
Jul 30, 20197.327.367.247.277.17125,700
Jul 29, 20197.317.327.157.327.22163,500
Jul 26, 20197.287.347.247.267.1655,300
Jul 25, 20197.247.377.247.267.16106,800
Jul 24, 20197.257.287.207.267.16104,300
Jul 23, 20197.257.267.167.257.15106,700
Jul 22, 20197.237.257.207.207.1052,300
Jul 19, 20197.237.257.187.227.12100,100
Jul 18, 20197.237.267.167.247.1474,900
Jul 17, 20197.217.237.177.227.1278,800
Jul 16, 20197.167.237.167.227.1289,400
Jul 16, 20190.05 Dividend
Jul 15, 20197.187.247.187.217.0684,100
Jul 12, 20197.157.247.157.197.04185,800
Jul 11, 20197.137.227.137.157.0089,700
Jul 10, 20197.137.237.127.146.99102,400
Jul 09, 20197.167.177.117.136.9877,300
Jul 08, 20197.137.187.097.187.03152,900
Jul 05, 20197.057.107.017.096.9578,800
Jul 03, 20197.047.097.017.066.9264,900
Jul 02, 20197.017.066.987.036.8986,700
Jul 01, 20197.007.056.987.016.87220,600
Jun 28, 20196.987.006.956.996.85110,500
Jun 27, 20196.966.986.916.926.7879,700
Jun 26, 20196.986.986.926.956.8185,300
Jun 25, 20196.976.996.906.986.84117,600
Jun 24, 20197.007.006.936.936.79140,800
Jun 21, 20197.007.026.927.006.8695,000
Jun 20, 20196.927.006.806.986.84198,000
Jun 19, 20196.956.956.766.916.77192,600
Jun 18, 20196.946.956.856.856.71196,000
Jun 17, 20196.956.986.926.946.80112,200
Jun 14, 20196.957.006.956.956.8177,500
Jun 13, 20197.017.056.946.986.84134,000
Jun 13, 20190.05 Dividend
Jun 12, 20196.997.056.996.996.80100,100
Jun 11, 20197.027.067.017.026.8394,500
Jun 10, 20197.057.066.987.026.83118,900
Jun 07, 20197.057.076.997.006.81111,600
Jun 06, 20197.047.066.997.046.85155,600
Jun 05, 20196.987.026.987.016.82183,300
Jun 04, 20196.996.996.916.976.78146,700
Jun 03, 20196.846.986.816.976.7875,900
May 31, 20196.836.856.776.816.62143,600
May 30, 20196.826.876.816.836.64112,600
May 29, 20196.896.906.826.846.65121,700
May 28, 20196.996.996.886.916.72140,200
May 24, 20196.917.006.916.976.78145,700
May 23, 20196.956.986.886.906.71165,300
May 22, 20196.966.986.926.956.76101,500
May 21, 20196.967.006.926.996.80120,500
May 20, 20196.866.986.866.926.73109,700
May 17, 20196.856.906.856.866.6780,700
May 16, 20196.856.956.856.886.69178,600
May 15, 20196.846.956.826.936.7490,500
May 15, 20190.05 Dividend
May 14, 20196.866.956.846.866.62157,100
May 13, 20196.886.906.826.826.58131,000
May 10, 20196.816.906.816.896.65110,600
May 09, 20196.766.856.766.816.5888,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...