GUT - The Gabelli Utility Trust

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 20196.966.986.926.956.9596,464
May 21, 20196.967.006.926.996.99120,500
May 20, 20196.866.986.866.926.92109,700
May 17, 20196.856.906.856.866.8680,700
May 16, 20196.856.956.856.886.88178,600
May 15, 20196.846.956.826.936.9390,500
May 15, 20190.05 Dividend
May 14, 20196.866.956.846.866.81157,100
May 13, 20196.886.906.826.826.77131,000
May 10, 20196.816.906.816.896.84110,600
May 09, 20196.766.856.766.816.7688,200
May 08, 20196.706.836.706.806.75107,300
May 07, 20196.786.796.706.726.67147,600
May 06, 20196.866.876.616.806.75334,800
May 03, 20196.926.946.896.936.8876,600
May 02, 20196.936.966.896.906.85115,900
May 01, 20196.967.006.926.936.88188,800
Apr 30, 20196.977.026.967.026.9769,500
Apr 29, 20196.976.996.956.996.9474,200
Apr 26, 20197.037.076.956.966.91188,200
Apr 25, 20196.977.076.937.057.00199,600
Apr 24, 20196.967.006.956.986.93114,000
Apr 23, 20196.956.996.916.946.89137,600
Apr 22, 20196.896.996.896.906.8599,000
Apr 18, 20196.896.946.896.896.8485,000
Apr 17, 20196.916.946.896.896.8486,400
Apr 16, 20196.896.956.896.926.87127,400
Apr 15, 20196.977.036.946.946.89115,900
Apr 12, 20197.027.096.936.996.9497,700
Apr 12, 20190.05 Dividend
Apr 11, 20197.007.056.997.046.94105,800
Apr 10, 20196.987.056.956.986.8898,100
Apr 09, 20197.007.056.976.996.89109,600
Apr 08, 20197.007.056.967.036.93134,200
Apr 05, 20196.947.016.936.956.85115,100
Apr 04, 20197.027.056.936.936.83174,200
Apr 03, 20197.057.106.967.086.98244,100
Apr 02, 20196.977.066.927.036.93166,100
Apr 01, 20196.976.986.906.986.88100,200
Mar 29, 20196.936.966.906.956.8583,000
Mar 28, 20196.906.966.886.946.8480,300
Mar 27, 20196.916.966.896.906.8097,700
Mar 26, 20196.936.976.876.946.84102,700
Mar 25, 20196.926.926.876.876.7784,200
Mar 22, 20196.886.946.856.896.79176,600
Mar 21, 20196.926.936.856.886.7897,200
Mar 20, 20196.756.936.756.936.83271,500
Mar 19, 20196.706.756.706.706.6078,500
Mar 18, 20196.816.856.686.696.59159,000
Mar 15, 20196.906.906.796.846.74105,500
Mar 14, 20196.836.906.826.886.7894,900
Mar 14, 20190.05 Dividend
Mar 13, 20196.946.956.906.926.77109,200
Mar 12, 20196.936.956.896.956.8082,400
Mar 11, 20196.856.916.816.916.76177,900
Mar 08, 20196.776.806.766.806.6590,300
Mar 07, 20196.746.826.706.796.6485,400
Mar 06, 20196.726.736.716.736.5959,000
Mar 05, 20196.746.746.706.716.5755,800
Mar 04, 20196.766.766.706.706.5671,700
Mar 01, 20196.706.766.696.746.60104,000
Feb 28, 20196.756.756.666.746.60111,300
Feb 27, 20196.626.706.606.706.5661,600
Feb 26, 20196.646.656.606.656.51109,700
Feb 25, 20196.656.666.606.656.51116,500
Feb 22, 20196.616.666.616.656.51128,700
Feb 21, 20196.606.656.566.616.47129,200
Feb 20, 20196.596.606.546.606.46104,200
Feb 19, 20196.576.606.516.576.43130,600
Feb 15, 20196.456.586.456.576.43113,800
Feb 14, 20196.476.526.446.456.3153,900
Feb 13, 20196.456.526.456.486.3455,300
Feb 12, 20196.526.646.446.456.31122,800
Feb 12, 20190.05 Dividend
Feb 11, 20196.546.636.496.606.41172,000
Feb 08, 20196.456.546.426.546.3589,700
Feb 07, 20196.456.486.396.446.25138,000
Feb 06, 20196.426.486.416.436.2463,000
Feb 05, 20196.516.516.406.446.2597,600
Feb 04, 20196.506.516.426.456.26158,000
Feb 01, 20196.496.546.406.456.26159,500
Jan 31, 20196.416.486.376.476.28104,100
Jan 30, 20196.396.416.336.386.2096,100
Jan 29, 20196.346.406.326.346.16129,800
Jan 28, 20196.336.376.316.366.18108,200
Jan 25, 20196.306.396.296.346.16112,400
Jan 24, 20196.246.336.206.326.14158,700
Jan 23, 20196.146.236.136.206.02161,300
Jan 22, 20196.226.246.176.196.01184,700
Jan 18, 20196.286.326.226.226.04240,400
Jan 17, 20196.316.376.276.296.1198,200
Jan 16, 20196.256.406.256.296.11142,200
Jan 15, 20196.286.446.226.256.07250,800
Jan 15, 20190.05 Dividend
Jan 14, 20196.336.406.316.356.12156,300
Jan 11, 20196.336.386.336.346.1169,800
Jan 10, 20196.326.386.296.326.09138,700
Jan 09, 20196.326.346.266.336.10164,500
Jan 08, 20196.286.376.256.316.08131,000
Jan 07, 20196.086.386.086.236.00283,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...