GUT-PC - The Gabelli Utility Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 201925.7126.4725.6626.3726.374,756
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
Mar 27, 201925.8025.8025.6325.6725.342,223
Mar 26, 201925.7525.9825.6025.7925.462,777
Mar 25, 201925.4725.7525.4625.6225.294,134
Mar 22, 201925.4325.5925.4325.5525.221,320
Mar 21, 201925.5525.5525.2825.2824.96250
Mar 20, 201925.3625.5825.2025.3625.035,164
Mar 19, 201925.4925.5725.3225.5725.243,414
Mar 18, 201925.5625.7125.3825.5525.221,300
Mar 18, 20190.335938 Dividend
Mar 15, 201925.8125.8125.6625.6625.001,400
Mar 14, 201925.6025.6025.6025.6024.94495
Mar 13, 201925.9025.9725.5725.6725.011,894
Mar 12, 201925.7926.0125.5025.8125.144,592
Mar 11, 201926.0226.1225.9826.0625.384,466
Mar 08, 201925.5627.2725.5626.4025.722,784
Mar 07, 201925.2925.7525.2425.7325.078,000
Mar 06, 201925.3025.6125.3025.6124.955,073
Mar 05, 201925.0525.3425.0425.3424.698,626
Mar 04, 201925.2125.2124.9025.1124.4616,693
Mar 01, 201925.3525.4525.3425.4524.792,500
Feb 28, 201925.2925.5025.2925.3224.662,402
Feb 27, 201925.3525.3525.3525.3524.70-
Feb 26, 201925.2125.3525.2125.3524.70800
Feb 25, 201925.4925.4925.4825.4824.82500
Feb 22, 201925.2825.3325.2325.2324.582,796
Feb 21, 201925.3525.3525.2625.3124.661,624
Feb 20, 201925.2825.3625.1625.3224.672,427
Feb 19, 201925.1525.5025.1525.5024.841,564
Feb 15, 201925.5025.5025.5025.5024.84201
Feb 14, 201925.1825.5025.1825.5024.843,570
Feb 13, 201925.2525.3725.2125.2524.602,083
Feb 12, 201925.3725.3725.3725.3724.72400
Feb 11, 201925.2525.2525.1925.2124.562,790
Feb 08, 201925.2425.2525.1125.2224.573,900
Feb 07, 201925.2525.2525.1125.1124.474,673
Feb 06, 201925.2325.2425.1025.1024.452,079
Feb 05, 201925.2425.2425.2425.2424.59-
Feb 04, 201925.2425.2425.2425.2424.59-
Feb 01, 201925.2425.2425.2425.2424.59-
Jan 31, 201925.2525.2525.2225.2424.592,365
Jan 30, 201925.2025.2225.0325.0824.432,224
Jan 29, 201925.2025.2325.0025.0624.416,434
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...