GUT - The Gabelli Utility Trust
NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 02, 2023 | 6.77 | 6.88 | 6.76 | 6.86 | 6.86 | 98,900 |
| Jun 01, 2023 | 6.66 | 6.80 | 6.66 | 6.76 | 6.76 | 91,100 |
| May 31, 2023 | 6.74 | 6.75 | 6.62 | 6.68 | 6.68 | 99,000 |
| May 30, 2023 | 6.75 | 6.79 | 6.60 | 6.62 | 6.62 | 164,600 |
| May 26, 2023 | 6.76 | 6.78 | 6.70 | 6.74 | 6.74 | 76,900 |
| May 25, 2023 | 6.76 | 6.78 | 6.73 | 6.77 | 6.77 | 80,200 |
| May 24, 2023 | 6.77 | 6.82 | 6.75 | 6.75 | 6.75 | 198,900 |
| May 23, 2023 | 6.85 | 6.93 | 6.84 | 6.84 | 6.84 | 112,400 |
| May 22, 2023 | 6.90 | 6.92 | 6.80 | 6.88 | 6.88 | 102,900 |
| May 19, 2023 | 6.83 | 6.91 | 6.77 | 6.89 | 6.89 | 141,000 |
| May 18, 2023 | 6.84 | 6.87 | 6.75 | 6.75 | 6.75 | 208,200 |
| May 17, 2023 | 6.83 | 6.87 | 6.80 | 6.83 | 6.83 | 97,500 |
| May 16, 2023 | 6.84 | 6.91 | 6.84 | 6.87 | 6.87 | 122,400 |
| May 15, 2023 | 6.87 | 6.95 | 6.87 | 6.90 | 6.90 | 74,300 |
| May 15, 2023 | 0.05 Dividend | |||||
| May 12, 2023 | 6.89 | 6.98 | 6.86 | 6.96 | 6.91 | 64,500 |
| May 11, 2023 | 6.88 | 6.93 | 6.88 | 6.89 | 6.84 | 45,500 |
| May 10, 2023 | 6.86 | 6.91 | 6.85 | 6.85 | 6.80 | 69,000 |
| May 09, 2023 | 6.85 | 6.90 | 6.85 | 6.87 | 6.82 | 62,000 |
| May 08, 2023 | 6.91 | 6.94 | 6.85 | 6.88 | 6.83 | 97,300 |
| May 05, 2023 | 6.88 | 6.99 | 6.86 | 6.89 | 6.84 | 164,500 |
| May 04, 2023 | 6.90 | 6.93 | 6.85 | 6.86 | 6.81 | 69,000 |
| May 03, 2023 | 6.98 | 6.98 | 6.90 | 6.90 | 6.85 | 86,700 |
| May 02, 2023 | 6.97 | 6.97 | 6.92 | 6.96 | 6.91 | 85,000 |
| May 01, 2023 | 6.99 | 7.00 | 6.87 | 6.90 | 6.85 | 178,200 |
| Apr 28, 2023 | 7.05 | 7.05 | 6.93 | 6.97 | 6.92 | 144,000 |
| Apr 27, 2023 | 6.99 | 7.01 | 6.95 | 7.01 | 6.96 | 96,600 |
| Apr 26, 2023 | 7.02 | 7.05 | 6.98 | 7.00 | 6.95 | 40,000 |
| Apr 25, 2023 | 7.08 | 7.08 | 6.95 | 6.95 | 6.90 | 102,100 |
| Apr 24, 2023 | 7.03 | 7.12 | 7.02 | 7.03 | 6.98 | 95,500 |
| Apr 21, 2023 | 7.10 | 7.12 | 6.97 | 7.03 | 6.98 | 99,800 |
| Apr 20, 2023 | 6.97 | 7.03 | 6.95 | 7.02 | 6.97 | 154,100 |
| Apr 19, 2023 | 7.06 | 7.06 | 6.96 | 7.00 | 6.95 | 132,600 |
| Apr 18, 2023 | 7.14 | 7.14 | 6.97 | 6.98 | 6.93 | 236,300 |
| Apr 17, 2023 | 6.95 | 7.11 | 6.95 | 7.10 | 7.05 | 122,800 |
| Apr 14, 2023 | 7.10 | 7.15 | 6.95 | 7.00 | 6.95 | 201,400 |
| Apr 13, 2023 | 7.20 | 7.25 | 7.12 | 7.14 | 7.09 | 109,700 |
| Apr 13, 2023 | 0.05 Dividend | |||||
| Apr 12, 2023 | 7.24 | 7.33 | 7.21 | 7.24 | 7.14 | 201,100 |
| Apr 11, 2023 | 7.35 | 7.38 | 7.17 | 7.18 | 7.08 | 178,700 |
| Apr 10, 2023 | 7.29 | 7.32 | 7.20 | 7.28 | 7.18 | 149,700 |
| Apr 06, 2023 | 7.37 | 7.37 | 7.26 | 7.34 | 7.24 | 64,100 |
| Apr 05, 2023 | 7.25 | 7.28 | 7.19 | 7.25 | 7.15 | 106,800 |
| Apr 04, 2023 | 7.19 | 7.27 | 7.16 | 7.25 | 7.15 | 69,000 |
| Apr 03, 2023 | 7.12 | 7.19 | 7.12 | 7.16 | 7.06 | 61,100 |
| Mar 31, 2023 | 7.11 | 7.19 | 7.11 | 7.15 | 7.05 | 117,500 |
| Mar 30, 2023 | 7.05 | 7.14 | 7.04 | 7.09 | 6.99 | 61,700 |
| Mar 29, 2023 | 7.02 | 7.12 | 7.01 | 7.04 | 6.94 | 112,500 |
| Mar 28, 2023 | 7.10 | 7.17 | 7.00 | 7.03 | 6.93 | 107,600 |
| Mar 27, 2023 | 7.04 | 7.20 | 7.00 | 7.03 | 6.93 | 110,800 |
| Mar 24, 2023 | 7.05 | 7.09 | 6.95 | 7.00 | 6.90 | 127,000 |
| Mar 23, 2023 | 7.09 | 7.09 | 7.00 | 7.04 | 6.94 | 113,100 |
| Mar 22, 2023 | 7.08 | 7.15 | 7.00 | 7.10 | 7.00 | 138,500 |
| Mar 21, 2023 | 7.05 | 7.06 | 7.00 | 7.01 | 6.91 | 149,200 |
| Mar 20, 2023 | 7.03 | 7.05 | 7.00 | 7.04 | 6.94 | 57,100 |
| Mar 17, 2023 | 7.00 | 7.08 | 7.00 | 7.00 | 6.90 | 67,800 |
| Mar 16, 2023 | 6.91 | 7.13 | 6.91 | 7.06 | 6.96 | 90,400 |
| Mar 16, 2023 | 0.05 Dividend | |||||
| Mar 15, 2023 | 7.05 | 7.06 | 6.95 | 7.00 | 6.85 | 91,000 |
| Mar 14, 2023 | 7.05 | 7.14 | 6.91 | 6.98 | 6.83 | 172,400 |
| Mar 13, 2023 | 6.95 | 7.18 | 6.95 | 7.03 | 6.88 | 122,900 |
| Mar 10, 2023 | 7.04 | 7.14 | 6.94 | 6.98 | 6.83 | 152,900 |
| Mar 09, 2023 | 7.10 | 7.18 | 7.05 | 7.05 | 6.90 | 85,000 |
| Mar 08, 2023 | 7.14 | 7.19 | 7.07 | 7.10 | 6.95 | 51,700 |
| Mar 07, 2023 | 7.12 | 7.15 | 7.04 | 7.14 | 6.99 | 64,900 |
| Mar 06, 2023 | 6.95 | 7.12 | 6.95 | 7.02 | 6.87 | 94,500 |
| Mar 03, 2023 | 6.93 | 7.02 | 6.90 | 6.96 | 6.81 | 70,000 |
| Mar 02, 2023 | 6.82 | 6.94 | 6.82 | 6.90 | 6.75 | 76,300 |
| Mar 01, 2023 | 6.72 | 6.97 | 6.72 | 6.88 | 6.73 | 131,400 |
| Feb 28, 2023 | 6.90 | 6.90 | 6.75 | 6.76 | 6.62 | 293,500 |
| Feb 27, 2023 | 6.91 | 6.98 | 6.85 | 6.85 | 6.71 | 179,300 |
| Feb 24, 2023 | 6.97 | 6.97 | 6.86 | 6.92 | 6.77 | 194,800 |
| Feb 23, 2023 | 7.01 | 7.01 | 6.90 | 6.95 | 6.80 | 134,800 |
| Feb 22, 2023 | 7.00 | 7.00 | 6.87 | 6.89 | 6.74 | 203,700 |
| Feb 21, 2023 | 7.14 | 7.14 | 6.96 | 6.99 | 6.84 | 232,200 |
| Feb 17, 2023 | 7.06 | 7.11 | 7.02 | 7.10 | 6.95 | 163,700 |
| Feb 16, 2023 | 7.21 | 7.23 | 7.05 | 7.09 | 6.94 | 129,000 |
| Feb 15, 2023 | 7.15 | 7.21 | 7.11 | 7.20 | 7.05 | 91,800 |
| Feb 14, 2023 | 7.19 | 7.22 | 7.10 | 7.16 | 7.01 | 245,000 |
| Feb 13, 2023 | 7.16 | 7.29 | 7.06 | 7.20 | 7.05 | 153,500 |
| Feb 10, 2023 | 7.16 | 7.17 | 7.08 | 7.10 | 6.95 | 224,400 |
| Feb 10, 2023 | 0.05 Dividend | |||||
| Feb 09, 2023 | 7.31 | 7.32 | 7.13 | 7.18 | 6.98 | 250,900 |
| Feb 08, 2023 | 7.48 | 7.49 | 7.24 | 7.30 | 7.10 | 272,300 |
| Feb 07, 2023 | 7.57 | 7.57 | 7.40 | 7.44 | 7.23 | 177,600 |
| Feb 06, 2023 | 7.52 | 7.62 | 7.50 | 7.51 | 7.30 | 127,200 |
| Feb 03, 2023 | 7.51 | 7.52 | 7.45 | 7.49 | 7.28 | 104,700 |
| Feb 02, 2023 | 7.63 | 7.66 | 7.50 | 7.52 | 7.31 | 273,900 |
| Feb 01, 2023 | 7.68 | 7.70 | 7.52 | 7.66 | 7.45 | 162,800 |
| Jan 31, 2023 | 7.64 | 7.66 | 7.60 | 7.65 | 7.44 | 123,400 |
| Jan 30, 2023 | 7.65 | 7.72 | 7.63 | 7.65 | 7.44 | 51,800 |
| Jan 27, 2023 | 7.70 | 7.85 | 7.62 | 7.65 | 7.44 | 157,900 |
| Jan 26, 2023 | 7.66 | 7.85 | 7.62 | 7.75 | 7.53 | 161,200 |
| Jan 25, 2023 | 7.63 | 7.75 | 7.52 | 7.71 | 7.49 | 250,200 |
| Jan 24, 2023 | 7.67 | 7.89 | 7.57 | 7.60 | 7.39 | 115,100 |
| Jan 23, 2023 | 7.55 | 7.67 | 7.55 | 7.67 | 7.46 | 113,100 |
| Jan 20, 2023 | 7.55 | 7.60 | 7.51 | 7.56 | 7.35 | 94,700 |
| Jan 19, 2023 | 7.53 | 7.64 | 7.48 | 7.49 | 7.28 | 145,600 |
| Jan 18, 2023 | 7.56 | 7.75 | 7.52 | 7.56 | 7.35 | 117,900 |
| Jan 17, 2023 | 7.78 | 7.85 | 7.48 | 7.50 | 7.29 | 190,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.