Gabelli Utility Trust (The) (GUT)

6.1864
+0.0264 (0.43%)
NYSE · Last Trade: Apr 27th, 1:19 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
4/15/20266.176.196.136.18269,7126.18
4/14/20266.126.186.126.16156,8286.16
4/13/20266.106.156.046.15140,6496.15
4/10/20266.056.106.036.10101,5076.10
4/09/20266.036.106.036.03137,2286.03
4/08/20266.086.086.026.05146,5836.05
4/07/20265.996.035.996.0078,1156.00
4/06/20266.016.035.986.03125,6516.03
4/02/20265.996.035.935.97201,3565.97
4/01/20266.066.095.965.99228,3735.99
3/31/20265.986.055.926.05225,1576.05
3/30/20265.935.955.865.9394,6075.93
3/27/20265.925.965.875.90219,3015.90
3/26/20265.976.005.905.94190,8125.94
3/25/20265.996.025.955.97174,2755.97
3/24/20265.865.975.865.96248,9785.96
3/23/20265.865.955.845.93225,9185.93
3/20/20265.915.935.805.80247,5825.80
3/19/20265.905.965.875.91190,1185.91
3/18/20265.986.015.935.93123,2315.93
3/17/20266.076.075.976.00197,2686.00
3/16/20265.936.075.916.07275,3476.07
3/13/20266.096.135.805.86559,7665.86
3/12/20266.076.146.076.09220,3436.09
3/11/20266.116.156.076.10182,6206.10
3/10/20266.036.126.026.11181,4466.11
3/09/20266.076.096.006.03310,1896.03
3/06/20266.106.126.036.05151,3816.05
3/05/20266.156.156.116.15149,5976.15
3/04/20266.146.166.106.12121,3756.12
3/03/20266.156.156.066.15209,8056.15
3/02/20266.096.186.066.17357,3236.17
2/27/20266.066.116.056.10111,5086.10
2/26/20266.116.116.076.08130,1156.08
2/25/20266.086.126.066.11163,2866.11
2/24/20266.086.126.086.11124,8866.11
2/23/20266.096.106.026.09231,0336.09
2/20/20266.096.126.066.09245,4626.09
2/19/20266.086.086.046.08172,7616.08
2/18/20266.036.096.016.08191,2346.08
2/17/20266.016.066.016.01271,7736.01
2/13/20266.026.116.006.08179,6106.08
2/12/20266.066.076.036.04165,2316.04
2/11/20266.116.136.066.09186,5156.09
2/10/20266.096.116.086.09208,4386.09
2/09/20266.016.096.016.08156,2246.08
2/06/20265.986.065.956.01203,0766.01
2/05/20266.006.065.926.03254,2136.03
2/04/20265.955.985.745.98725,2345.98
2/03/20265.976.005.905.94402,3235.94
2/02/20265.996.075.915.92426,5095.92
1/30/20266.066.105.975.98219,5685.98
1/29/20266.096.096.016.04160,1706.04
1/28/20266.106.126.076.07219,5456.07
1/27/20266.086.136.086.1295,4696.12