GUT-PC - The Gabelli Utility Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201925.8625.8625.6825.6825.683,400
May 23, 201925.5925.7625.5925.7025.703,533
May 22, 201925.6825.6825.6825.6825.68-
May 21, 201925.6725.6825.6425.6825.681,000
May 20, 201925.6325.6725.6325.6725.671,000
May 17, 201925.7525.7525.5925.5925.593,080
May 16, 201925.6425.8025.6125.6625.6614,398
May 15, 201925.8825.8825.8825.8825.88100
May 14, 201926.1026.1025.8325.9025.90600
May 13, 201926.0926.0925.9025.9025.90495
May 10, 201926.0326.2525.7125.7125.711,187
May 09, 201926.0526.0525.8726.0526.051,200
May 08, 201926.0526.0526.0426.0426.04300
May 07, 201926.2026.2625.8225.9425.941,050
May 06, 201925.8225.8225.7625.7625.76300
May 03, 201926.0026.0026.0026.0026.00-
May 02, 201926.0726.0725.9726.0026.006,074
May 01, 201925.6826.2525.6826.0426.046,200
Apr 30, 201926.0026.0026.0026.0026.00-
Apr 29, 201925.7526.0025.7526.0026.001,647
Apr 26, 201925.7125.7125.6325.6325.63300
Apr 25, 201925.7425.7425.7425.7425.74-
Apr 24, 201925.7425.7425.7425.7425.74-
Apr 23, 201925.7425.7425.7425.7425.74-
Apr 22, 201925.9026.0425.7425.7425.742,000
Apr 18, 201926.0026.0025.8425.8725.874,200
Apr 17, 201925.9826.0025.9026.0026.002,700
Apr 16, 201925.9126.0025.7025.9625.964,928
Apr 15, 201926.0426.0425.9125.9125.91400
Apr 12, 201926.0926.0926.0426.0426.041,100
Apr 11, 201925.9126.1625.8726.1626.162,100
Apr 10, 201925.8726.5425.6825.8625.864,478
Apr 09, 201926.4226.6725.8825.9225.9223,742
Apr 08, 201925.9826.4925.6426.4926.4917,001
Apr 05, 201925.7225.7425.4625.7025.708,470
Apr 04, 201925.6025.6025.6025.6025.60-
Apr 03, 201925.5025.6025.4925.6025.602,600
Apr 02, 201925.8025.9925.5025.5425.541,662
Apr 01, 201925.8425.8425.4325.4325.433,200
Mar 29, 201925.3825.3825.3825.3825.38-
Mar 28, 201925.6726.4225.2725.3825.3811,470
Mar 27, 201925.8025.8025.6325.6725.672,223
Mar 26, 201925.7525.9825.6025.7925.792,777
Mar 25, 201925.4725.7525.4625.6225.624,134
Mar 22, 201925.4325.5925.4325.5525.551,320
Mar 21, 201925.5525.5525.2825.2825.28250
Mar 20, 201925.3625.5825.2025.3625.365,164
Mar 19, 201925.4925.5725.3225.5725.573,414
Mar 18, 201925.5625.7125.3825.5525.551,300
Mar 18, 20190.335938 Dividend
Mar 15, 201925.8125.8125.6625.6625.321,400
Mar 14, 201925.6025.6025.6025.6025.26495
Mar 13, 201925.9025.9725.5725.6725.331,894
Mar 12, 201925.7926.0125.5025.8125.474,592
Mar 11, 201926.0226.1225.9826.0625.724,466
Mar 08, 201925.5627.2725.5626.4026.052,784
Mar 07, 201925.2925.7525.2425.7325.398,000
Mar 06, 201925.3025.6125.3025.6125.275,073
Mar 05, 201925.0525.3425.0425.3425.018,626
Mar 04, 201925.2125.2124.9025.1124.7816,693
Mar 01, 201925.3525.4525.3425.4525.122,500
Feb 28, 201925.2925.5025.2925.3224.982,402
Feb 27, 201925.3525.3525.3525.3525.02-
Feb 26, 201925.2125.3525.2125.3525.02800
Feb 25, 201925.4925.4925.4825.4825.15500
Feb 22, 201925.2825.3325.2325.2324.902,796
Feb 21, 201925.3525.3525.2625.3124.981,624
Feb 20, 201925.2825.3625.1625.3224.992,427
Feb 19, 201925.1525.5025.1525.5025.171,564
Feb 15, 201925.5025.5025.5025.5025.17201
Feb 14, 201925.1825.5025.1825.5025.173,570
Feb 13, 201925.2525.3725.2125.2524.922,083
Feb 12, 201925.3725.3725.3725.3725.04400
Feb 11, 201925.2525.2525.1925.2124.882,790
Feb 08, 201925.2425.2525.1125.2224.893,900
Feb 07, 201925.2525.2525.1125.1124.794,673
Feb 06, 201925.2325.2425.1025.1024.772,079
Feb 05, 201925.2425.2425.2425.2424.91-
Feb 04, 201925.2425.2425.2425.2424.91-
Feb 01, 201925.2425.2425.2425.2424.91-
Jan 31, 201925.2525.2525.2225.2424.912,365
Jan 30, 201925.2025.2225.0325.0824.752,224
Jan 29, 201925.2025.2325.0025.0624.736,434
Jan 28, 201925.1125.1925.1125.1824.856,100
Jan 25, 201925.2425.2525.0725.0724.751,329
Jan 24, 201925.0525.0624.7525.0224.694,680
Jan 23, 201925.0325.0325.0325.0324.70500
Jan 22, 201925.0025.1324.9525.0724.753,300
Jan 18, 201924.7625.2424.7625.0024.683,574
Jan 17, 201925.1525.1625.0125.0124.683,669
Jan 16, 201925.0025.1324.9825.0924.768,347
Jan 15, 201925.0625.1425.0625.1424.81840
Jan 14, 201924.9925.2424.9925.2024.874,381
Jan 11, 201924.8924.8924.8924.8924.56410
Jan 10, 201924.8924.8924.8924.8924.571,000
Jan 09, 201924.9025.0024.9025.0024.67200
Jan 08, 201924.7825.0324.7824.8024.481,700
Jan 07, 201924.6724.8924.6724.8924.57400
Jan 04, 201924.6824.6824.4424.4424.121,545
Jan 03, 201924.7324.7424.1324.7424.412,776
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...