Gabelli Utility Trust (The) (GUT)

6.1700
+0.0100 (0.16%)
NYSE · Last Trade: May 3rd, 8:22 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Gabelli Utility Trust (The) (GUT)

DateOpenHighLowCloseVolumeAdjusted Close
5/01/20266.206.206.176.17122,8056.17
4/30/20266.186.216.146.16134,0216.16
4/29/20266.176.186.126.14127,3216.14
4/28/20266.166.216.156.17136,1486.17
4/27/20266.166.246.156.21119,2096.21
4/24/20266.266.266.156.16193,1196.16
4/23/20266.206.306.156.26372,0076.26
4/22/20266.096.216.076.20425,8706.20
4/21/20266.056.096.026.06114,4276.06
4/20/20266.086.126.056.06176,4936.06
4/17/20266.066.136.066.07155,9926.07
4/16/20266.106.136.046.04301,9886.04
4/15/20266.176.196.136.18269,7126.13
4/14/20266.126.186.126.16156,8286.11
4/13/20266.106.156.046.15140,6496.10
4/10/20266.056.106.036.10101,5076.05
4/09/20266.036.106.036.03137,2285.98
4/08/20266.086.086.026.05146,5836.00
4/07/20265.996.035.996.0078,1155.95
4/06/20266.016.035.986.03125,6515.98
4/02/20265.996.035.935.97201,3565.92
4/01/20266.066.095.965.99228,3735.94
3/31/20265.986.055.926.05225,1576.00
3/30/20265.935.955.865.9394,6075.88
3/27/20265.925.965.875.90219,3015.85
3/26/20265.976.005.905.94190,8125.89
3/25/20265.996.025.955.97174,2755.92
3/24/20265.865.975.865.96248,9785.91
3/23/20265.865.955.845.93225,9185.88
3/20/20265.915.935.805.80247,5825.75
3/19/20265.905.965.875.91190,1185.86
3/18/20265.986.015.935.93123,2315.88
3/17/20266.076.075.976.00197,2685.95
3/16/20265.936.075.916.07275,3475.97
3/13/20266.096.135.805.86559,7665.77
3/12/20266.076.146.076.09220,3435.99
3/11/20266.116.156.076.10182,6206.00
3/10/20266.036.126.026.11181,4466.01
3/09/20266.076.096.006.03310,1895.93
3/06/20266.106.126.036.05151,3815.95
3/05/20266.156.156.116.15149,5976.05
3/04/20266.146.166.106.12121,3756.02
3/03/20266.156.156.066.15209,8056.05
3/02/20266.096.186.066.17357,3236.07
2/27/20266.066.116.056.10111,5086.00
2/26/20266.116.116.076.08130,1155.98
2/25/20266.086.126.066.11163,2866.01
2/24/20266.086.126.086.11124,8866.01
2/23/20266.096.106.026.09231,0335.99
2/20/20266.096.126.066.09245,4625.99
2/19/20266.086.086.046.08172,7615.98
2/18/20266.036.096.016.08191,2345.98
2/17/20266.016.066.016.01271,7735.91
2/13/20266.026.116.006.08179,6105.98
2/12/20266.066.076.036.04165,2315.94
2/11/20266.116.136.066.09186,5155.94
2/10/20266.096.116.086.09208,4385.94
2/09/20266.016.096.016.08156,2245.93
2/06/20265.986.065.956.01203,0765.86
2/05/20266.006.065.926.03254,2135.88
2/04/20265.955.985.745.98725,2345.83
2/03/20265.976.005.905.94402,3235.80