The Gabelli Utility Trust (GUT-PC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 09:57AM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 240 |
| 02 May 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
| 01 May 2024 | 24.04 | 24.20 | 24.04 | 24.19 | 24.19 | 806 |
| 30 Apr 2024 | 23.91 | 24.05 | 23.91 | 24.05 | 24.05 | 550 |
| 29 Apr 2024 | 24.41 | 24.41 | 24.03 | 24.35 | 24.35 | 1,111 |
| 26 Apr 2024 | 24.02 | 24.35 | 23.88 | 24.35 | 24.35 | 1,495 |
| 25 Apr 2024 | 23.71 | 24.05 | 23.71 | 23.85 | 23.85 | 739 |
| 24 Apr 2024 | 23.75 | 23.80 | 23.75 | 23.80 | 23.80 | 636 |
| 23 Apr 2024 | 24.10 | 24.10 | 23.84 | 23.84 | 23.84 | 487 |
| 22 Apr 2024 | 23.84 | 23.91 | 23.75 | 23.80 | 23.80 | 976 |
| 19 Apr 2024 | 23.78 | 24.30 | 23.78 | 23.93 | 23.93 | 500 |
| 18 Apr 2024 | 23.90 | 24.59 | 23.70 | 23.70 | 23.70 | 1,373 |
| 17 Apr 2024 | 23.93 | 23.93 | 23.91 | 23.91 | 23.91 | 234 |
| 16 Apr 2024 | 23.71 | 24.03 | 23.69 | 23.85 | 23.85 | 1,522 |
| 15 Apr 2024 | 23.75 | 23.80 | 23.35 | 23.35 | 23.35 | 1,108 |
| 12 Apr 2024 | 23.75 | 24.09 | 22.94 | 23.65 | 23.65 | 2,962 |
| 11 Apr 2024 | 23.80 | 23.80 | 23.27 | 23.50 | 23.50 | 3,685 |
| 10 Apr 2024 | 24.38 | 24.38 | 23.64 | 23.65 | 23.65 | 1,971 |
| 09 Apr 2024 | 24.51 | 24.51 | 24.08 | 24.10 | 24.10 | 2,308 |
| 08 Apr 2024 | 24.21 | 24.30 | 24.07 | 24.30 | 24.30 | 613 |
| 05 Apr 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 814 |
| 04 Apr 2024 | 24.03 | 24.28 | 24.00 | 24.00 | 24.00 | 1,301 |
| 03 Apr 2024 | 24.24 | 24.59 | 24.03 | 24.03 | 24.03 | 3,888 |
| 02 Apr 2024 | 24.19 | 24.79 | 24.19 | 24.39 | 24.39 | 1,456 |
| 01 Apr 2024 | 24.52 | 24.57 | 24.19 | 24.19 | 24.19 | 749 |
| 28 Mar 2024 | 23.95 | 24.65 | 23.95 | 24.21 | 24.21 | 1,903 |
| 27 Mar 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 202 |
| 26 Mar 2024 | 24.08 | 24.17 | 23.90 | 23.97 | 23.97 | 2,481 |
| 25 Mar 2024 | 24.33 | 24.33 | 23.91 | 23.95 | 23.95 | 2,693 |
| 22 Mar 2024 | 24.00 | 24.00 | 23.78 | 24.00 | 24.00 | 560 |
| 21 Mar 2024 | 23.68 | 24.60 | 23.64 | 24.00 | 24.00 | 1,485 |
| 20 Mar 2024 | 23.75 | 24.11 | 23.75 | 23.75 | 23.75 | 3,665 |
| 19 Mar 2024 | 24.00 | 24.00 | 23.64 | 23.64 | 23.64 | 550 |
| 18 Mar 2024 | 24.17 | 24.58 | 24.09 | 24.13 | 24.13 | 4,028 |
| 18 Mar 2024 | 0.335938 Dividend | |||||
| 15 Mar 2024 | 24.65 | 24.70 | 24.50 | 24.50 | 24.16 | 4,553 |
| 14 Mar 2024 | 24.59 | 24.89 | 24.59 | 24.62 | 24.28 | 1,726 |
| 13 Mar 2024 | 24.40 | 24.80 | 24.40 | 24.47 | 24.13 | 3,829 |
| 12 Mar 2024 | 24.37 | 24.84 | 24.36 | 24.37 | 24.04 | 800 |
| 11 Mar 2024 | 25.12 | 25.12 | 24.08 | 24.34 | 24.00 | 8,756 |
| 08 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.66 | - |
| 07 Mar 2024 | 24.85 | 25.39 | 24.85 | 25.00 | 24.66 | 1,873 |
| 06 Mar 2024 | 24.60 | 24.65 | 24.24 | 24.65 | 24.31 | 2,059 |
| 05 Mar 2024 | 24.33 | 24.65 | 24.21 | 24.60 | 24.26 | 8,066 |
| 04 Mar 2024 | 24.08 | 24.33 | 24.08 | 24.33 | 24.00 | 5,240 |
| 01 Mar 2024 | 24.20 | 24.34 | 24.20 | 24.34 | 24.00 | 2,143 |
| 29 Feb 2024 | 24.18 | 24.32 | 24.18 | 24.32 | 23.98 | 876 |
| 28 Feb 2024 | 24.35 | 24.35 | 24.00 | 24.00 | 23.67 | 2,458 |
| 27 Feb 2024 | 24.20 | 24.20 | 24.05 | 24.05 | 23.72 | 1,784 |
| 26 Feb 2024 | 24.35 | 24.35 | 24.05 | 24.22 | 23.89 | 2,883 |
| 23 Feb 2024 | 24.15 | 24.29 | 24.01 | 24.27 | 23.94 | 3,773 |
| 22 Feb 2024 | 24.10 | 24.30 | 23.99 | 24.15 | 23.81 | 5,705 |
| 21 Feb 2024 | 24.10 | 24.30 | 23.98 | 24.29 | 23.96 | 3,093 |
| 20 Feb 2024 | 24.15 | 24.35 | 23.98 | 24.27 | 23.94 | 4,786 |
| 16 Feb 2024 | 24.23 | 24.50 | 24.23 | 24.25 | 23.91 | 5,779 |
| 15 Feb 2024 | 24.23 | 24.23 | 24.11 | 24.15 | 23.82 | 916 |
| 14 Feb 2024 | 24.23 | 24.23 | 23.98 | 24.15 | 23.82 | 2,883 |
| 13 Feb 2024 | 24.15 | 24.29 | 23.98 | 24.29 | 23.96 | 1,485 |
| 12 Feb 2024 | 24.21 | 24.21 | 23.99 | 24.17 | 23.84 | 2,405 |
| 09 Feb 2024 | 24.09 | 25.56 | 23.85 | 23.87 | 23.54 | 9,834 |
| 08 Feb 2024 | 23.96 | 23.96 | 23.79 | 23.79 | 23.46 | 584 |
| 07 Feb 2024 | 23.90 | 24.09 | 23.75 | 23.99 | 23.66 | 1,256 |
| 06 Feb 2024 | 23.92 | 24.09 | 23.75 | 24.05 | 23.72 | 2,781 |
| 05 Feb 2024 | 24.03 | 24.15 | 23.76 | 24.00 | 23.67 | 3,014 |
| 02 Feb 2024 | 23.66 | 24.24 | 23.66 | 24.24 | 23.91 | 1,644 |
| 01 Feb 2024 | 24.25 | 24.25 | 23.88 | 23.88 | 23.55 | 622 |
| 31 Jan 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 23.76 | 500 |
| 30 Jan 2024 | 23.91 | 24.23 | 23.67 | 23.74 | 23.41 | 2,723 |
| 29 Jan 2024 | 24.21 | 24.30 | 23.81 | 23.89 | 23.56 | 7,117 |
| 26 Jan 2024 | 24.42 | 24.42 | 24.01 | 24.32 | 23.99 | 2,465 |
| 25 Jan 2024 | 24.61 | 24.95 | 24.59 | 24.59 | 24.26 | 6,370 |
| 24 Jan 2024 | 24.00 | 24.33 | 23.81 | 24.33 | 24.00 | 1,838 |
| 23 Jan 2024 | 23.82 | 23.99 | 23.71 | 23.99 | 23.66 | 2,903 |
| 22 Jan 2024 | 23.81 | 23.83 | 23.81 | 23.83 | 23.50 | 435 |
| 19 Jan 2024 | 23.30 | 23.82 | 23.29 | 23.58 | 23.26 | 4,859 |
| 18 Jan 2024 | 23.27 | 23.50 | 23.27 | 23.50 | 23.18 | 3,951 |
| 17 Jan 2024 | 23.40 | 23.50 | 23.22 | 23.46 | 23.14 | 8,198 |
| 16 Jan 2024 | 23.39 | 23.39 | 23.05 | 23.17 | 22.85 | 3,817 |
| 12 Jan 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.08 | 114 |
| 11 Jan 2024 | 23.15 | 23.60 | 23.15 | 23.45 | 23.13 | 2,441 |
| 10 Jan 2024 | 23.55 | 23.63 | 23.45 | 23.63 | 23.31 | 5,472 |
| 09 Jan 2024 | 23.39 | 23.65 | 23.10 | 23.35 | 23.03 | 2,839 |
| 08 Jan 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.07 | 272 |
| 05 Jan 2024 | 23.50 | 23.75 | 22.33 | 23.25 | 22.93 | 18,035 |
| 04 Jan 2024 | 23.67 | 24.00 | 23.50 | 23.50 | 23.18 | 1,936 |
| 03 Jan 2024 | 23.99 | 23.99 | 23.95 | 23.95 | 23.62 | 1,213 |
| 02 Jan 2024 | 23.96 | 24.04 | 23.85 | 24.04 | 23.71 | 1,216 |
| 29 Dec 2023 | 24.16 | 24.16 | 23.81 | 23.87 | 23.54 | 4,265 |
| 28 Dec 2023 | 24.15 | 24.29 | 24.09 | 24.29 | 23.96 | 3,155 |
| 27 Dec 2023 | 24.14 | 24.15 | 23.65 | 24.15 | 23.82 | 2,129 |
| 26 Dec 2023 | 24.03 | 24.14 | 23.96 | 23.96 | 23.63 | 911 |
| 22 Dec 2023 | 24.10 | 24.13 | 23.65 | 23.86 | 23.54 | 2,361 |
| 21 Dec 2023 | 24.15 | 24.15 | 23.82 | 23.95 | 23.62 | 1,402 |
| 20 Dec 2023 | 24.50 | 24.50 | 24.12 | 24.15 | 23.82 | 1,168 |
| 19 Dec 2023 | 23.91 | 24.55 | 23.80 | 24.50 | 24.16 | 1,068 |
| 18 Dec 2023 | 23.96 | 24.42 | 23.88 | 23.99 | 23.66 | 4,174 |
| 15 Dec 2023 | 23.51 | 23.51 | 23.51 | 23.51 | 23.19 | 1,232 |
| 15 Dec 2023 | 0.335938 Dividend | |||||
| 14 Dec 2023 | 23.10 | 23.96 | 23.10 | 23.80 | 23.14 | 13,333 |
| 13 Dec 2023 | 23.57 | 23.70 | 23.11 | 23.70 | 23.04 | 7,025 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.