Canada markets close in 3 hours 50 minutes

The Gabelli Utility Trust (GUT-PC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
24.12-0.12 (-0.50%)
As of 11:54AM EDT. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 202424.2224.2224.0124.1224.121,500
May 03, 202424.2424.2424.2424.2424.24240
May 02, 202424.1924.1924.1924.1924.19-
May 01, 202424.0424.2024.0424.1924.19806
Apr 30, 202423.9124.0523.9124.0524.05550
Apr 29, 202424.4124.4124.0324.3524.351,111
Apr 26, 202424.0224.3523.8824.3524.351,495
Apr 25, 202423.7124.0523.7123.8523.85739
Apr 24, 202423.7523.8023.7523.8023.80636
Apr 23, 202424.1024.1023.8423.8423.84487
Apr 22, 202423.8423.9123.7523.8023.80976
Apr 19, 202423.7824.3023.7823.9323.93500
Apr 18, 202423.9024.5923.7023.7023.701,373
Apr 17, 202423.9323.9323.9123.9123.91234
Apr 16, 202423.7124.0323.6923.8523.851,522
Apr 15, 202423.7523.8023.3523.3523.351,108
Apr 12, 202423.7524.0922.9423.6523.652,962
Apr 11, 202423.8023.8023.2723.5023.503,685
Apr 10, 202424.3824.3823.6423.6523.651,971
Apr 09, 202424.5124.5124.0824.1024.102,308
Apr 08, 202424.2124.3024.0724.3024.30613
Apr 05, 202424.2824.2824.2824.2824.28814
Apr 04, 202424.0324.2824.0024.0024.001,301
Apr 03, 202424.2424.5924.0324.0324.033,888
Apr 02, 202424.1924.7924.1924.3924.391,456
Apr 01, 202424.5224.5724.1924.1924.19749
Mar 28, 202423.9524.6523.9524.2124.211,903
Mar 27, 202424.2524.2524.2524.2524.25202
Mar 26, 202424.0824.1723.9023.9723.972,481
Mar 25, 202424.3324.3323.9123.9523.952,693
Mar 22, 202424.0024.0023.7824.0024.00560
Mar 21, 202423.6824.6023.6424.0024.001,485
Mar 20, 202423.7524.1123.7523.7523.753,665
Mar 19, 202424.0024.0023.6423.6423.64550
Mar 18, 202424.1724.5824.0924.1324.134,028
Mar 18, 20240.335938 Dividend
Mar 15, 202424.6524.7024.5024.5024.164,553
Mar 14, 202424.5924.8924.5924.6224.281,726
Mar 13, 202424.4024.8024.4024.4724.133,829
Mar 12, 202424.3724.8424.3624.3724.04800
Mar 11, 202425.1225.1224.0824.3424.008,756
Mar 08, 202425.0025.0025.0025.0024.66-
Mar 07, 202424.8525.3924.8525.0024.661,873
Mar 06, 202424.6024.6524.2424.6524.312,059
Mar 05, 202424.3324.6524.2124.6024.268,066
Mar 04, 202424.0824.3324.0824.3324.005,240
Mar 01, 202424.2024.3424.2024.3424.002,143
Feb 29, 202424.1824.3224.1824.3223.98876
Feb 28, 202424.3524.3524.0024.0023.672,458
Feb 27, 202424.2024.2024.0524.0523.721,784
Feb 26, 202424.3524.3524.0524.2223.892,883
Feb 23, 202424.1524.2924.0124.2723.943,773
Feb 22, 202424.1024.3023.9924.1523.815,705
Feb 21, 202424.1024.3023.9824.2923.963,093
Feb 20, 202424.1524.3523.9824.2723.944,786
Feb 16, 202424.2324.5024.2324.2523.915,779
Feb 15, 202424.2324.2324.1124.1523.82916
Feb 14, 202424.2324.2323.9824.1523.822,883
Feb 13, 202424.1524.2923.9824.2923.961,485
Feb 12, 202424.2124.2123.9924.1723.842,405
Feb 09, 202424.0925.5623.8523.8723.549,834
Feb 08, 202423.9623.9623.7923.7923.46584
Feb 07, 202423.9024.0923.7523.9923.661,256
Feb 06, 202423.9224.0923.7524.0523.722,781
Feb 05, 202424.0324.1523.7624.0023.673,014
Feb 02, 202423.6624.2423.6624.2423.911,644
Feb 01, 202424.2524.2523.8823.8823.55622
Jan 31, 202424.0924.0924.0924.0923.76500
Jan 30, 202423.9124.2323.6723.7423.412,723
Jan 29, 202424.2124.3023.8123.8923.567,117
Jan 26, 202424.4224.4224.0124.3223.992,465
Jan 25, 202424.6124.9524.5924.5924.266,370
Jan 24, 202424.0024.3323.8124.3324.001,838
Jan 23, 202423.8223.9923.7123.9923.662,903
Jan 22, 202423.8123.8323.8123.8323.50435
Jan 19, 202423.3023.8223.2923.5823.264,859
Jan 18, 202423.2723.5023.2723.5023.183,951
Jan 17, 202423.4023.5023.2223.4623.148,198
Jan 16, 202423.3923.3923.0523.1722.853,817
Jan 12, 202423.4023.4023.4023.4023.08114
Jan 11, 202423.1523.6023.1523.4523.132,441
Jan 10, 202423.5523.6323.4523.6323.315,472
Jan 09, 202423.3923.6523.1023.3523.032,839
Jan 08, 202423.3923.3923.3923.3923.07272
Jan 05, 202423.5023.7522.3323.2522.9318,035
Jan 04, 202423.6724.0023.5023.5023.181,936
Jan 03, 202423.9923.9923.9523.9523.621,213
Jan 02, 202423.9624.0423.8524.0423.711,216
Dec 29, 202324.1624.1623.8123.8723.544,265
Dec 28, 202324.1524.2924.0924.2923.963,155
Dec 27, 202324.1424.1523.6524.1523.822,129
Dec 26, 202324.0324.1423.9623.9623.63911
Dec 22, 202324.1024.1323.6523.8623.542,361
Dec 21, 202324.1524.1523.8223.9523.621,402
Dec 20, 202324.5024.5024.1224.1523.821,168
Dec 19, 202323.9124.5523.8024.5024.161,068
Dec 18, 202323.9624.4223.8823.9923.664,174
Dec 15, 202323.5123.5123.5123.5123.191,232
Dec 15, 20230.335938 Dividend
Dec 14, 202323.1023.9623.1023.8023.1413,333
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...