Gabelli Utility Trust (The) (GUT)

6.3100
+0.0300 (0.48%)
NYSE· Last Trade: Jun 21st, 1:33 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/18/20266.346.346.306.31196,1646.31
6/17/20266.316.326.276.28209,9136.28
6/16/20266.306.346.306.32148,8966.32
6/15/20266.376.376.306.30176,1666.30
6/12/20266.386.386.336.36222,3906.36
6/11/20266.356.396.336.38316,3036.38
6/10/20266.266.356.226.35355,1406.35
6/09/20266.326.326.246.29386,5926.29
6/08/20266.266.326.236.28175,4936.28
6/05/20266.286.296.236.23176,6376.23
6/04/20266.306.306.276.30188,4916.30
6/03/20266.256.286.256.27119,0126.27
6/02/20266.266.286.246.25134,8696.25
6/01/20266.286.306.256.27102,8416.27
5/29/20260.006.296.246.27154,4066.27
5/28/20266.256.286.216.23157,4256.23
5/27/20266.286.326.206.30196,3496.30
5/26/20266.306.326.246.27160,6786.27
5/22/20266.326.326.236.24171,0136.24
5/21/20266.216.326.196.32310,7316.32
5/20/20266.226.226.166.18128,7556.18
5/19/20266.136.216.136.16160,1546.16
5/18/20266.156.236.136.15210,2926.15
5/15/20266.256.286.196.19168,2896.19
5/14/20266.256.306.256.27157,0416.27
5/13/20266.256.336.226.31305,3076.26
5/12/20266.206.256.206.22100,6006.17
5/11/20266.256.256.206.20257,9556.15
5/08/20266.196.256.176.25178,3226.20
5/07/20266.206.206.156.17115,8616.12
5/06/20266.196.206.156.16162,1826.11
5/05/20266.136.196.136.16192,2346.11
5/04/20266.206.206.116.12251,4456.07
5/01/20266.206.206.176.17122,8056.12
4/30/20266.186.216.146.16134,0216.11
4/29/20266.176.186.126.14127,3216.09
4/28/20266.166.216.156.17136,1486.12
4/27/20266.166.246.156.21119,2096.16
4/24/20266.266.266.156.16193,1196.11
4/23/20266.206.306.156.26372,0076.21
4/22/20266.096.216.076.20425,8706.15
4/21/20266.056.096.026.06114,4276.01
4/20/20266.086.126.056.06176,4936.01
4/17/20266.066.136.066.07155,9926.02
4/16/20266.106.136.046.04301,9885.99
4/15/20266.176.196.136.18269,7126.08
4/14/20266.126.186.126.16156,8286.06
4/13/20266.106.156.046.15140,6496.05
4/10/20266.056.106.036.10101,5076.00
4/09/20266.036.106.036.03137,2285.93
4/08/20266.086.086.026.05146,5835.95
4/07/20265.996.035.996.0078,1155.90
4/06/20266.016.035.986.03125,6515.93
4/02/20265.996.035.935.97201,3565.87
4/01/20266.066.095.965.99228,3735.89
3/31/20265.986.055.926.05225,1575.95
3/30/20265.935.955.865.9394,6075.84
3/27/20265.925.965.875.90219,3015.81
3/26/20265.976.005.905.94190,8125.85
3/25/20265.996.025.955.97174,2755.87
3/24/20265.865.975.865.96248,9785.86
3/23/20265.865.955.845.93225,9185.84