The Gabelli Utility Trust (GUT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 22, 2024 | 5.58 | 5.58 | 5.51 | 5.56 | 5.56 | 174,700 |
| Apr 19, 2024 | 5.47 | 5.57 | 5.42 | 5.54 | 5.54 | 189,200 |
| Apr 18, 2024 | 5.43 | 5.46 | 5.39 | 5.42 | 5.42 | 122,100 |
| Apr 17, 2024 | 5.41 | 5.44 | 5.40 | 5.42 | 5.42 | 68,200 |
| Apr 16, 2024 | 5.43 | 5.44 | 5.40 | 5.40 | 5.40 | 102,700 |
| Apr 15, 2024 | 5.54 | 5.54 | 5.40 | 5.44 | 5.44 | 142,200 |
| Apr 15, 2024 | 0.05 Dividend | |||||
| Apr 12, 2024 | 5.52 | 5.56 | 5.51 | 5.55 | 5.50 | 94,600 |
| Apr 11, 2024 | 5.47 | 5.56 | 5.45 | 5.54 | 5.49 | 88,300 |
| Apr 10, 2024 | 5.50 | 5.53 | 5.47 | 5.51 | 5.46 | 89,400 |
| Apr 09, 2024 | 5.50 | 5.57 | 5.47 | 5.49 | 5.44 | 218,000 |
| Apr 08, 2024 | 5.47 | 5.53 | 5.46 | 5.47 | 5.42 | 121,900 |
| Apr 05, 2024 | 5.45 | 5.53 | 5.45 | 5.47 | 5.42 | 74,100 |
| Apr 04, 2024 | 5.48 | 5.52 | 5.45 | 5.45 | 5.40 | 134,100 |
| Apr 03, 2024 | 5.53 | 5.58 | 5.46 | 5.48 | 5.43 | 150,900 |
| Apr 02, 2024 | 5.52 | 5.55 | 5.46 | 5.48 | 5.43 | 81,800 |
| Apr 01, 2024 | 5.50 | 5.57 | 5.50 | 5.52 | 5.47 | 105,700 |
| Mar 28, 2024 | 5.51 | 5.58 | 5.48 | 5.55 | 5.50 | 189,200 |
| Mar 27, 2024 | 5.46 | 5.54 | 5.46 | 5.49 | 5.44 | 127,600 |
| Mar 26, 2024 | 5.45 | 5.50 | 5.44 | 5.46 | 5.41 | 145,900 |
| Mar 25, 2024 | 5.60 | 5.60 | 5.46 | 5.49 | 5.44 | 124,600 |
| Mar 22, 2024 | 5.55 | 5.58 | 5.53 | 5.56 | 5.51 | 111,600 |
| Mar 21, 2024 | 5.45 | 5.55 | 5.44 | 5.55 | 5.50 | 191,000 |
| Mar 20, 2024 | 5.39 | 5.42 | 5.37 | 5.42 | 5.37 | 142,900 |
| Mar 19, 2024 | 5.45 | 5.47 | 5.40 | 5.41 | 5.36 | 120,800 |
| Mar 18, 2024 | 5.43 | 5.48 | 5.42 | 5.44 | 5.39 | 94,200 |
| Mar 15, 2024 | 5.48 | 5.51 | 5.42 | 5.42 | 5.37 | 90,200 |
| Mar 14, 2024 | 5.52 | 5.55 | 5.48 | 5.51 | 5.46 | 100,800 |
| Mar 13, 2024 | 5.53 | 5.54 | 5.45 | 5.53 | 5.48 | 135,000 |
| Mar 13, 2024 | 0.05 Dividend | |||||
| Mar 12, 2024 | 5.61 | 5.63 | 5.50 | 5.58 | 5.48 | 206,700 |
| Mar 11, 2024 | 5.57 | 5.60 | 5.57 | 5.59 | 5.49 | 126,700 |
| Mar 08, 2024 | 5.53 | 5.55 | 5.51 | 5.55 | 5.45 | 129,900 |
| Mar 07, 2024 | 5.47 | 5.55 | 5.45 | 5.51 | 5.41 | 97,600 |
| Mar 06, 2024 | 5.42 | 5.46 | 5.38 | 5.45 | 5.35 | 67,600 |
| Mar 05, 2024 | 5.35 | 5.45 | 5.35 | 5.37 | 5.27 | 106,700 |
| Mar 04, 2024 | 5.47 | 5.55 | 5.35 | 5.35 | 5.25 | 370,200 |
| Mar 01, 2024 | 5.53 | 5.59 | 5.41 | 5.44 | 5.34 | 188,100 |
| Feb 29, 2024 | 5.45 | 5.57 | 5.45 | 5.57 | 5.47 | 106,800 |
| Feb 28, 2024 | 5.48 | 5.56 | 5.46 | 5.49 | 5.39 | 150,300 |
| Feb 27, 2024 | 5.44 | 5.51 | 5.42 | 5.47 | 5.37 | 147,900 |
| Feb 26, 2024 | 5.38 | 5.48 | 5.36 | 5.47 | 5.37 | 129,200 |
| Feb 23, 2024 | 5.53 | 5.58 | 5.36 | 5.41 | 5.31 | 241,400 |
| Feb 22, 2024 | 5.59 | 5.59 | 5.51 | 5.59 | 5.49 | 136,400 |
| Feb 21, 2024 | 5.49 | 5.55 | 5.46 | 5.54 | 5.44 | 94,000 |
| Feb 20, 2024 | 5.38 | 5.46 | 5.36 | 5.46 | 5.36 | 119,500 |
| Feb 16, 2024 | 5.52 | 5.53 | 5.35 | 5.36 | 5.26 | 102,900 |
| Feb 15, 2024 | 5.53 | 5.53 | 5.45 | 5.47 | 5.37 | 84,300 |
| Feb 14, 2024 | 5.43 | 5.50 | 5.41 | 5.50 | 5.40 | 86,400 |
| Feb 13, 2024 | 5.40 | 5.47 | 5.38 | 5.47 | 5.37 | 129,100 |
| Feb 13, 2024 | 0.05 Dividend | |||||
| Feb 12, 2024 | 5.49 | 5.52 | 5.42 | 5.48 | 5.33 | 142,200 |
| Feb 09, 2024 | 5.39 | 5.43 | 5.37 | 5.40 | 5.26 | 99,400 |
| Feb 08, 2024 | 5.48 | 5.56 | 5.40 | 5.40 | 5.26 | 175,800 |
| Feb 07, 2024 | 5.50 | 5.57 | 5.47 | 5.56 | 5.41 | 108,500 |
| Feb 06, 2024 | 5.45 | 5.53 | 5.36 | 5.46 | 5.31 | 163,900 |
| Feb 05, 2024 | 5.27 | 5.39 | 5.27 | 5.39 | 5.25 | 124,900 |
| Feb 02, 2024 | 5.31 | 5.38 | 5.26 | 5.36 | 5.22 | 170,700 |
| Feb 01, 2024 | 5.29 | 5.34 | 5.25 | 5.34 | 5.20 | 106,600 |
| Jan 31, 2024 | 5.26 | 5.28 | 5.23 | 5.27 | 5.13 | 99,200 |
| Jan 30, 2024 | 5.24 | 5.26 | 5.19 | 5.23 | 5.09 | 174,000 |
| Jan 29, 2024 | 5.17 | 5.28 | 5.17 | 5.28 | 5.14 | 139,200 |
| Jan 26, 2024 | 5.20 | 5.25 | 5.16 | 5.18 | 5.04 | 135,400 |
| Jan 25, 2024 | 5.17 | 5.29 | 5.17 | 5.20 | 5.06 | 195,200 |
| Jan 24, 2024 | 5.24 | 5.24 | 5.15 | 5.19 | 5.05 | 130,000 |
| Jan 23, 2024 | 5.13 | 5.19 | 5.13 | 5.19 | 5.05 | 145,900 |
| Jan 22, 2024 | 5.13 | 5.15 | 5.07 | 5.13 | 4.99 | 192,400 |
| Jan 19, 2024 | 5.05 | 5.16 | 5.04 | 5.11 | 4.97 | 216,100 |
| Jan 18, 2024 | 5.12 | 5.15 | 4.97 | 5.09 | 4.95 | 344,000 |
| Jan 17, 2024 | 5.26 | 5.31 | 5.10 | 5.12 | 4.98 | 253,400 |
| Jan 16, 2024 | 5.38 | 5.38 | 5.27 | 5.29 | 5.15 | 223,200 |
| Jan 16, 2024 | 0.05 Dividend | |||||
| Jan 12, 2024 | 5.39 | 5.48 | 5.36 | 5.37 | 5.18 | 244,600 |
| Jan 11, 2024 | 5.50 | 5.51 | 5.39 | 5.40 | 5.21 | 277,200 |
| Jan 10, 2024 | 5.55 | 5.56 | 5.49 | 5.53 | 5.33 | 153,700 |
| Jan 09, 2024 | 5.57 | 5.60 | 5.50 | 5.51 | 5.31 | 143,500 |
| Jan 08, 2024 | 5.56 | 5.61 | 5.51 | 5.54 | 5.34 | 170,300 |
| Jan 05, 2024 | 5.49 | 5.57 | 5.48 | 5.51 | 5.31 | 131,500 |
| Jan 04, 2024 | 5.54 | 5.57 | 5.49 | 5.51 | 5.31 | 122,300 |
| Jan 03, 2024 | 5.52 | 5.53 | 5.45 | 5.51 | 5.31 | 114,800 |
| Jan 02, 2024 | 5.42 | 5.56 | 5.42 | 5.51 | 5.31 | 304,300 |
| Dec 29, 2023 | 5.33 | 5.57 | 5.33 | 5.42 | 5.23 | 526,100 |
| Dec 28, 2023 | 5.36 | 5.47 | 5.25 | 5.32 | 5.13 | 437,600 |
| Dec 27, 2023 | 5.51 | 5.60 | 5.32 | 5.35 | 5.16 | 522,900 |
| Dec 26, 2023 | 5.70 | 5.81 | 5.46 | 5.48 | 5.28 | 459,100 |
| Dec 22, 2023 | 5.75 | 5.78 | 5.70 | 5.71 | 5.50 | 206,400 |
| Dec 21, 2023 | 5.82 | 5.90 | 5.63 | 5.83 | 5.62 | 156,300 |
| Dec 20, 2023 | 5.90 | 5.94 | 5.67 | 5.67 | 5.47 | 213,300 |
| Dec 19, 2023 | 5.82 | 5.91 | 5.82 | 5.84 | 5.63 | 113,600 |
| Dec 18, 2023 | 6.04 | 6.08 | 5.85 | 5.86 | 5.65 | 186,200 |
| Dec 15, 2023 | 6.21 | 6.28 | 6.06 | 6.08 | 5.86 | 95,000 |
| Dec 14, 2023 | 6.18 | 6.27 | 6.18 | 6.26 | 6.04 | 90,500 |
| Dec 14, 2023 | 0.05 Dividend | |||||
| Dec 13, 2023 | 6.04 | 6.25 | 6.04 | 6.21 | 5.94 | 144,500 |
| Dec 12, 2023 | 6.10 | 6.12 | 6.03 | 6.09 | 5.82 | 90,100 |
| Dec 11, 2023 | 6.01 | 6.08 | 5.98 | 6.03 | 5.77 | 141,600 |
| Dec 08, 2023 | 5.93 | 6.01 | 5.87 | 5.98 | 5.72 | 147,300 |
| Dec 07, 2023 | 6.01 | 6.01 | 5.85 | 5.86 | 5.60 | 115,700 |
| Dec 06, 2023 | 6.02 | 6.05 | 5.93 | 5.94 | 5.68 | 94,000 |
| Dec 05, 2023 | 6.00 | 6.07 | 5.98 | 6.01 | 5.75 | 148,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.