Gabelli Utility Trust (The) (GUT)

5.9800
+0.0400 (0.67%)
NYSE · Last Trade: Feb 4th, 9:46 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
1/26/20266.116.156.076.09166,6506.09
1/23/20266.106.136.076.13260,2166.13
1/22/20266.126.126.056.07213,2226.07
1/21/20266.136.146.056.09240,2796.09
1/20/20266.136.146.076.09218,3806.09
1/16/20266.106.156.076.14138,1116.14
1/15/20266.116.156.066.07337,5796.07
1/14/20266.196.206.176.17249,1406.12
1/13/20266.146.206.146.19182,5576.14
1/12/20266.116.186.096.13185,2806.08
1/09/20266.116.116.066.11117,7306.06
1/08/20266.066.096.056.09175,1246.04
1/07/20266.096.096.066.06103,3636.02
1/06/20266.076.096.036.09191,1906.04
1/05/20266.086.096.056.07121,9746.02
1/02/20266.036.086.036.06180,7106.01
12/31/20256.056.076.036.03132,4315.98
12/30/20256.066.086.056.06159,4956.01
12/29/20256.086.086.056.06121,8776.01
12/26/20256.056.096.056.0592,6946.00
12/24/20256.056.106.056.0775,1086.02
12/23/20256.086.096.016.03151,5995.98
12/22/20256.056.106.056.05211,6976.00
12/19/20256.006.085.966.08284,7786.03
12/18/20255.935.985.905.95136,3405.90
12/17/20255.965.985.865.92161,4345.87
12/16/20255.956.005.905.93189,7495.88
12/15/20256.026.055.965.98144,4475.93
12/12/20256.046.055.975.98202,8155.93
12/11/20256.076.116.066.07222,7185.97
12/10/20256.056.116.046.06106,6095.96
12/09/20256.076.126.056.09149,5875.99
12/08/20256.056.066.006.04134,0365.94
12/05/20256.036.076.036.0383,5715.93
12/04/20256.106.106.006.05271,3865.95
12/03/20256.056.106.036.08156,6085.98
12/02/20256.026.056.026.0593,0275.95
12/01/20256.046.056.006.02153,9395.92
11/28/20256.046.046.016.0470,1905.94
11/26/20256.026.056.006.01224,5405.91
11/25/20255.896.025.876.00221,1595.90
11/24/20255.785.905.705.82287,9075.73
11/21/20256.016.045.425.78761,1025.69
11/20/20256.066.065.956.03301,8035.93
11/19/20256.026.075.935.97237,4495.87
11/18/20256.036.075.985.98246,1005.88
11/17/20255.976.105.966.09421,9915.99
11/14/20256.136.136.016.02153,4905.92
11/13/20256.126.146.036.09169,1945.99
11/12/20256.166.176.106.16277,0506.01
11/11/20256.116.196.106.16501,5546.01
11/10/20256.086.116.066.09310,3235.94
11/07/20256.056.086.036.06166,8795.91
11/06/20256.066.066.036.06124,8245.91
11/05/20256.046.066.016.05185,0785.90