NYSE - Delayed Quote USD

The Gabelli Utility Trust (GUT-PC)

23.84 +0.04 (+0.16%)
At close: April 23 at 2:31 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 24.10 24.10 23.84 23.84 23.84 487
Apr 22, 2024 23.84 23.91 23.75 23.80 23.80 976
Apr 19, 2024 23.78 24.30 23.78 23.93 23.93 500
Apr 18, 2024 23.90 24.59 23.70 23.70 23.70 1,373
Apr 17, 2024 23.93 23.93 23.91 23.91 23.91 234
Apr 16, 2024 23.71 24.03 23.69 23.85 23.85 1,522
Apr 15, 2024 23.75 23.80 23.35 23.35 23.35 1,108
Apr 12, 2024 23.75 24.09 22.94 23.65 23.65 2,962
Apr 11, 2024 23.80 23.80 23.27 23.50 23.50 3,685
Apr 10, 2024 24.38 24.38 23.64 23.65 23.65 1,971
Apr 9, 2024 24.51 24.51 24.08 24.10 24.10 2,308
Apr 8, 2024 24.21 24.30 24.07 24.30 24.30 613
Apr 5, 2024 24.28 24.28 24.28 24.28 24.28 814
Apr 4, 2024 24.03 24.28 24.00 24.00 24.00 1,301
Apr 3, 2024 24.24 24.59 24.03 24.03 24.03 3,888
Apr 2, 2024 24.19 24.79 24.19 24.39 24.39 1,456
Apr 1, 2024 24.52 24.57 24.19 24.19 24.19 749
Mar 28, 2024 23.95 24.65 23.95 24.21 24.21 1,903
Mar 27, 2024 24.25 24.25 24.25 24.25 24.25 202
Mar 26, 2024 24.08 24.17 23.90 23.97 23.97 2,481
Mar 25, 2024 24.33 24.33 23.91 23.95 23.95 2,693
Mar 22, 2024 24.00 24.00 23.78 24.00 24.00 560
Mar 21, 2024 23.68 24.60 23.64 24.00 24.00 1,485
Mar 20, 2024 23.75 24.11 23.75 23.75 23.75 3,665
Mar 19, 2024 24.00 24.00 23.64 23.64 23.64 550
Mar 18, 2024 0.34 Dividend
Mar 18, 2024 24.17 24.58 24.09 24.13 24.13 4,028
Mar 15, 2024 24.65 24.70 24.50 24.50 24.16 4,553
Mar 14, 2024 24.59 24.89 24.59 24.62 24.28 1,726
Mar 13, 2024 24.40 24.80 24.40 24.47 24.13 3,829
Mar 12, 2024 24.37 24.84 24.36 24.37 24.04 800
Mar 11, 2024 25.12 25.12 24.08 24.34 24.00 8,756
Mar 8, 2024 25.00 25.00 25.00 25.00 24.66 -
Mar 7, 2024 24.85 25.39 24.85 25.00 24.66 1,873
Mar 6, 2024 24.60 24.65 24.24 24.65 24.31 2,059
Mar 5, 2024 24.33 24.65 24.21 24.60 24.26 8,066
Mar 4, 2024 24.08 24.33 24.08 24.33 24.00 5,240
Mar 1, 2024 24.20 24.34 24.20 24.34 24.00 2,143
Feb 29, 2024 24.18 24.32 24.18 24.32 23.98 876
Feb 28, 2024 24.35 24.35 24.00 24.00 23.67 2,458
Feb 27, 2024 24.20 24.20 24.05 24.05 23.72 1,784
Feb 26, 2024 24.35 24.35 24.05 24.22 23.89 2,883
Feb 23, 2024 24.15 24.29 24.01 24.27 23.94 3,773
Feb 22, 2024 24.10 24.30 23.99 24.15 23.81 5,705
Feb 21, 2024 24.10 24.30 23.98 24.29 23.96 3,093
Feb 20, 2024 24.15 24.35 23.98 24.27 23.94 4,786
Feb 16, 2024 24.23 24.50 24.23 24.25 23.91 5,779
Feb 15, 2024 24.23 24.23 24.11 24.15 23.82 916
Feb 14, 2024 24.23 24.23 23.98 24.15 23.82 2,883
Feb 13, 2024 24.15 24.29 23.98 24.29 23.96 1,485
Feb 12, 2024 24.21 24.21 23.99 24.17 23.84 2,405
Feb 9, 2024 24.09 25.56 23.85 23.87 23.54 9,834
Feb 8, 2024 23.96 23.96 23.79 23.79 23.46 584
Feb 7, 2024 23.90 24.09 23.75 23.99 23.66 1,256
Feb 6, 2024 23.92 24.09 23.75 24.05 23.72 2,781
Feb 5, 2024 24.03 24.15 23.76 24.00 23.67 3,014
Feb 2, 2024 23.66 24.24 23.66 24.24 23.91 1,644
Feb 1, 2024 24.25 24.25 23.88 23.88 23.55 622
Jan 31, 2024 24.09 24.09 24.09 24.09 23.76 500
Jan 30, 2024 23.91 24.23 23.67 23.74 23.41 2,723
Jan 29, 2024 24.21 24.30 23.81 23.89 23.56 7,117
Jan 26, 2024 24.42 24.42 24.01 24.32 23.99 2,465
Jan 25, 2024 24.61 24.95 24.59 24.59 24.26 6,370
Jan 24, 2024 24.00 24.33 23.81 24.33 24.00 1,838
Jan 23, 2024 23.82 23.99 23.71 23.99 23.66 2,903
Jan 22, 2024 23.81 23.83 23.81 23.83 23.50 435
Jan 19, 2024 23.30 23.82 23.29 23.58 23.26 4,859
Jan 18, 2024 23.27 23.50 23.27 23.50 23.18 3,951
Jan 17, 2024 23.40 23.50 23.22 23.46 23.14 8,198
Jan 16, 2024 23.39 23.39 23.05 23.17 22.85 3,817
Jan 12, 2024 23.40 23.40 23.40 23.40 23.08 114
Jan 11, 2024 23.15 23.60 23.15 23.45 23.13 2,441
Jan 10, 2024 23.55 23.63 23.45 23.63 23.31 5,472
Jan 9, 2024 23.39 23.65 23.10 23.35 23.03 2,839
Jan 8, 2024 23.39 23.39 23.39 23.39 23.07 272
Jan 5, 2024 23.50 23.75 22.33 23.25 22.93 18,035
Jan 4, 2024 23.67 24.00 23.50 23.50 23.18 1,936
Jan 3, 2024 23.99 23.99 23.95 23.95 23.62 1,213
Jan 2, 2024 23.96 24.04 23.85 24.04 23.71 1,216
Dec 29, 2023 24.16 24.16 23.81 23.87 23.54 4,265
Dec 28, 2023 24.15 24.29 24.09 24.29 23.96 3,155
Dec 27, 2023 24.14 24.15 23.65 24.15 23.82 2,129
Dec 26, 2023 24.03 24.14 23.96 23.96 23.63 911
Dec 22, 2023 24.10 24.13 23.65 23.86 23.54 2,361
Dec 21, 2023 24.15 24.15 23.82 23.95 23.62 1,402
Dec 20, 2023 24.50 24.50 24.12 24.15 23.82 1,168
Dec 19, 2023 23.91 24.55 23.80 24.50 24.16 1,068
Dec 18, 2023 23.96 24.42 23.88 23.99 23.66 4,174
Dec 15, 2023 0.34 Dividend
Dec 15, 2023 23.51 23.51 23.51 23.51 23.19 1,232
Dec 14, 2023 23.10 23.96 23.10 23.80 23.14 13,333
Dec 13, 2023 23.57 23.70 23.11 23.70 23.04 7,025
Dec 12, 2023 23.59 23.59 23.20 23.27 22.63 3,483
Dec 11, 2023 23.35 23.60 23.35 23.45 22.80 1,766
Dec 8, 2023 23.43 23.44 23.16 23.41 22.76 2,611
Dec 7, 2023 23.41 23.60 23.11 23.14 22.50 3,832
Dec 6, 2023 23.41 23.41 23.20 23.20 22.56 4,926
Dec 5, 2023 23.40 23.43 23.18 23.33 22.69 3,609
Dec 4, 2023 23.19 23.41 23.19 23.41 22.77 2,800
Dec 1, 2023 23.17 23.66 23.12 23.37 22.73 8,371
Nov 30, 2023 23.10 23.68 23.10 23.13 22.49 625
Nov 29, 2023 23.23 23.60 23.10 23.18 22.54 3,362
Nov 28, 2023 23.69 23.69 23.18 23.27 22.63 2,775
Nov 27, 2023 23.69 23.69 23.18 23.23 22.59 2,050
Nov 24, 2023 23.15 23.16 23.15 23.16 22.52 301
Nov 22, 2023 23.64 23.64 23.64 23.64 22.99 -
Nov 21, 2023 23.67 23.71 23.11 23.64 22.99 2,758
Nov 20, 2023 23.40 23.76 23.02 23.73 23.07 4,869
Nov 17, 2023 23.40 23.72 23.01 23.72 23.07 1,903
Nov 16, 2023 23.68 23.68 23.68 23.68 23.02 284
Nov 15, 2023 23.20 23.67 23.19 23.20 22.56 755
Nov 14, 2023 23.21 23.34 22.65 23.33 22.68 1,662
Nov 13, 2023 22.70 22.70 22.70 22.70 22.07 250
Nov 10, 2023 23.10 23.10 22.65 22.65 22.02 1,980
Nov 9, 2023 23.40 23.40 23.07 23.07 22.44 1,302
Nov 8, 2023 23.31 23.70 23.18 23.65 23.00 2,745
Nov 7, 2023 22.99 23.35 22.99 23.26 22.62 714
Nov 6, 2023 23.01 23.26 22.53 22.81 22.18 6,489
Nov 3, 2023 23.01 23.01 23.01 23.01 22.38 -
Nov 2, 2023 22.71 23.01 22.71 23.01 22.38 1,676
Nov 1, 2023 22.65 22.70 22.65 22.68 22.05 3,053
Oct 31, 2023 22.65 22.67 22.65 22.65 22.02 2,550
Oct 30, 2023 22.72 22.78 22.39 22.63 22.00 8,609
Oct 27, 2023 22.91 22.91 22.85 22.85 22.21 1,262
Oct 26, 2023 22.72 23.30 22.72 23.30 22.66 3,936
Oct 25, 2023 22.72 22.72 22.72 22.72 22.10 430
Oct 24, 2023 22.54 22.83 22.39 22.83 22.20 1,327
Oct 23, 2023 22.71 22.75 22.71 22.75 22.12 634
Oct 20, 2023 22.42 23.13 22.40 23.13 22.49 1,506
Oct 19, 2023 22.92 23.46 22.90 23.02 22.38 3,154
Oct 18, 2023 22.98 23.00 22.95 23.00 22.36 2,032
Oct 17, 2023 22.90 22.90 22.90 22.90 22.27 105
Oct 16, 2023 22.87 22.87 22.78 22.87 22.24 2,447
Oct 13, 2023 22.80 22.85 22.62 22.62 21.99 1,560
Oct 12, 2023 22.87 22.87 22.59 22.59 21.96 447
Oct 11, 2023 22.56 22.97 22.56 22.97 22.33 515
Oct 10, 2023 22.45 22.50 22.44 22.50 21.88 927
Oct 9, 2023 22.44 22.44 22.44 22.44 21.82 205
Oct 6, 2023 22.55 22.85 22.44 22.44 21.82 8,216
Oct 5, 2023 22.94 22.94 22.58 22.61 21.99 2,861
Oct 4, 2023 23.16 23.16 22.87 22.95 22.32 1,278
Oct 3, 2023 23.11 23.12 22.90 23.12 22.48 825
Oct 2, 2023 22.51 23.30 22.51 22.92 22.29 1,989
Sep 29, 2023 22.78 23.38 22.51 22.52 21.90 2,808
Sep 28, 2023 23.66 23.66 22.71 22.80 22.17 1,440
Sep 27, 2023 23.32 23.66 23.00 23.17 22.53 5,778
Sep 26, 2023 23.45 23.45 23.30 23.30 22.66 3,202
Sep 25, 2023 23.42 23.52 23.39 23.45 22.80 1,141
Sep 22, 2023 23.44 23.48 23.32 23.32 22.68 551
Sep 21, 2023 23.63 23.63 23.26 23.29 22.65 4,732
Sep 20, 2023 23.92 23.92 23.65 23.65 23.00 1,897
Sep 19, 2023 23.66 23.78 23.66 23.78 23.13 530
Sep 18, 2023 0.34 Dividend
Sep 18, 2023 23.67 23.91 23.67 23.91 23.25 316
Sep 15, 2023 23.76 23.92 23.76 23.89 22.90 915
Sep 14, 2023 23.81 23.81 23.80 23.80 22.82 605
Sep 13, 2023 23.81 24.04 23.64 23.81 22.83 1,966
Sep 12, 2023 24.00 24.00 23.57 23.57 22.60 2,169
Sep 11, 2023 24.11 24.11 24.07 24.11 23.11 339
Sep 8, 2023 23.97 23.99 23.77 23.94 22.95 850
Sep 7, 2023 24.09 24.09 23.76 23.85 22.86 1,600
Sep 6, 2023 23.90 23.90 23.60 23.60 22.63 1,849
Sep 5, 2023 24.08 24.12 23.77 23.77 22.79 2,010
Sep 1, 2023 24.15 24.15 23.80 23.82 22.84 1,499
Aug 31, 2023 24.08 24.19 23.88 23.88 22.89 1,680
Aug 30, 2023 23.58 24.09 23.58 23.99 23.00 3,949
Aug 29, 2023 23.90 23.90 23.87 23.87 22.88 896
Aug 28, 2023 23.90 23.96 23.86 23.86 22.87 2,483
Aug 25, 2023 23.70 23.80 23.69 23.80 22.82 2,811
Aug 24, 2023 23.99 23.99 23.75 23.84 22.86 4,317
Aug 23, 2023 23.95 23.95 23.76 23.88 22.89 7,234
Aug 22, 2023 24.00 24.00 23.89 23.99 23.00 1,000
Aug 21, 2023 24.20 24.23 23.74 24.00 23.01 4,137
Aug 18, 2023 24.14 24.14 23.80 24.01 23.02 2,785
Aug 17, 2023 24.20 24.20 24.09 24.09 23.10 922
Aug 16, 2023 24.59 24.63 24.45 24.56 23.55 3,394
Aug 15, 2023 24.45 24.66 24.45 24.66 23.64 760
Aug 14, 2023 24.62 24.62 24.45 24.45 23.44 530
Aug 11, 2023 24.57 24.57 24.46 24.52 23.51 1,568
Aug 10, 2023 24.73 24.73 24.46 24.46 23.45 3,355
Aug 9, 2023 24.54 24.55 24.54 24.55 23.53 800
Aug 8, 2023 24.54 24.59 24.27 24.42 23.42 1,550
Aug 7, 2023 24.47 24.62 24.15 24.60 23.58 1,098
Aug 4, 2023 24.49 24.49 24.31 24.35 23.34 2,245
Aug 3, 2023 24.20 24.55 24.14 24.55 23.54 1,740
Aug 2, 2023 24.57 24.57 24.12 24.47 23.46 2,764
Aug 1, 2023 24.20 24.65 24.10 24.16 23.16 5,331
Jul 31, 2023 24.50 24.66 24.06 24.06 23.07 3,257
Jul 28, 2023 23.86 24.50 23.86 24.50 23.49 1,088
Jul 27, 2023 24.68 24.68 24.10 24.10 23.10 1,251
Jul 26, 2023 24.39 24.45 24.36 24.36 23.35 550
Jul 25, 2023 24.46 24.46 24.25 24.27 23.26 1,040
Jul 24, 2023 24.45 24.49 24.40 24.40 23.39 623
Jul 21, 2023 24.50 24.54 24.50 24.51 23.50 546
Jul 20, 2023 24.14 24.59 24.14 24.59 23.57 1,796
Jul 19, 2023 24.27 24.50 24.00 24.30 23.30 5,000
Jul 18, 2023 23.95 24.26 23.95 24.26 23.26 1,220
Jul 17, 2023 24.03 24.27 23.82 23.84 22.86 3,205
Jul 14, 2023 24.09 24.09 23.78 23.95 22.96 4,977
Jul 13, 2023 24.27 24.27 24.02 24.09 23.09 538
Jul 12, 2023 24.42 24.64 24.07 24.20 23.20 4,070
Jul 11, 2023 24.28 24.57 24.16 24.56 23.55 2,475
Jul 10, 2023 24.40 24.61 24.40 24.40 23.39 2,750
Jul 7, 2023 24.69 24.69 24.61 24.61 23.60 674
Jul 6, 2023 24.95 24.95 24.69 24.69 23.67 3,000
Jul 5, 2023 24.97 25.11 24.97 25.00 23.97 2,700
Jul 3, 2023 24.69 25.00 24.69 25.00 23.97 1,535
Jun 30, 2023 24.69 24.85 24.68 24.85 23.82 1,997
Jun 29, 2023 24.69 25.00 24.63 24.63 23.62 2,014
Jun 28, 2023 24.69 24.69 24.55 24.55 23.54 959
Jun 27, 2023 24.58 24.60 24.55 24.60 23.58 530
Jun 26, 2023 24.59 24.69 24.58 24.69 23.67 2,162
Jun 23, 2023 24.58 24.70 24.26 24.34 23.33 2,724
Jun 22, 2023 24.65 24.65 24.40 24.56 23.55 1,981
Jun 21, 2023 24.58 24.58 24.58 24.58 23.56 1,126
Jun 20, 2023 24.50 24.64 24.50 24.60 23.58 2,085
Jun 16, 2023 24.50 24.65 24.25 24.25 23.25 1,337
Jun 15, 2023 0.34 Dividend
Jun 15, 2023 24.64 24.65 24.18 24.36 23.35 6,028
Jun 14, 2023 24.84 24.84 24.74 24.84 23.49 1,245
Jun 13, 2023 24.70 24.74 24.70 24.74 23.40 315
Jun 12, 2023 24.84 24.84 24.56 24.56 23.23 766
Jun 9, 2023 24.64 24.75 24.61 24.75 23.41 4,558
Jun 8, 2023 24.66 24.66 24.66 24.66 23.32 -
Jun 7, 2023 24.62 24.85 24.62 24.66 23.32 879
Jun 6, 2023 24.60 24.60 24.60 24.60 23.26 405
Jun 5, 2023 24.85 24.85 24.60 24.75 23.41 2,027
Jun 2, 2023 24.72 24.85 24.66 24.70 23.36 2,410
Jun 1, 2023 24.68 24.80 24.68 24.79 23.44 1,043
May 31, 2023 24.85 24.90 24.53 24.53 23.20 2,922
May 30, 2023 24.50 24.77 24.50 24.62 23.28 2,545
May 26, 2023 24.77 24.90 24.77 24.87 23.52 1,941
May 25, 2023 24.65 24.65 24.59 24.60 23.26 565
May 24, 2023 24.40 24.60 24.40 24.60 23.26 1,808
May 23, 2023 24.80 24.83 24.60 24.60 23.26 674
May 22, 2023 24.38 24.38 24.37 24.37 23.05 324
May 19, 2023 24.90 24.90 24.40 24.40 23.08 2,424
May 18, 2023 24.75 24.75 24.63 24.63 23.29 1,085
May 17, 2023 24.90 24.90 24.84 24.84 23.49 622
May 16, 2023 24.51 24.86 24.50 24.75 23.41 1,672
May 15, 2023 24.85 24.90 24.85 24.85 23.50 881
May 12, 2023 24.78 24.87 24.71 24.87 23.52 1,631
May 11, 2023 24.90 24.90 24.90 24.90 23.55 200
May 10, 2023 24.99 24.99 24.74 24.96 23.60 2,261
May 9, 2023 24.75 24.92 24.60 24.85 23.50 4,637
May 8, 2023 24.40 24.75 24.40 24.75 23.41 785
May 5, 2023 24.52 24.52 24.46 24.46 23.13 830
May 4, 2023 24.66 24.80 24.40 24.51 23.18 5,930
May 3, 2023 24.66 24.66 24.64 24.64 23.30 366
May 2, 2023 24.70 24.73 24.40 24.40 23.07 1,074
May 1, 2023 24.56 24.65 24.37 24.65 23.31 1,912
Apr 28, 2023 24.37 24.49 24.37 24.49 23.16 1,600
Apr 27, 2023 24.40 24.40 24.37 24.37 23.05 900
Apr 26, 2023 24.25 24.30 24.19 24.30 22.98 10,807
Apr 25, 2023 24.30 24.30 24.18 24.30 22.98 2,644
Apr 24, 2023 24.19 24.25 24.19 24.25 22.93 500

Related Tickers

NCZ-PA Virtus Convertible & Income Fund II
20.97
+0.87%
 
GGT-PE The Gabelli Multimedia Trust Inc. 5.125% PFD SER E
22.40
-0.26%
 
NCV-PA Virtus Convertible & Income Fund
22.60
+0.49%
 
OXLCP Oxford Lane Capital Corp.
23.41
+0.17%
 
GDV-PK The Gabelli Dividend & Income Trust
18.66
+0.58%
 
STT-PG State Street Corporation
24.04
+0.88%
 
NYCB-PU New York Community Capital Trust V BONUSES UNIT
30.63
+1.76%
 
OAK-PA Oaktree Capital Group, LLC 6.625% PFD UT A
21.79
-0.27%
 
CCIA Vertical Capital Income Fund
25.44
+0.12%
 
OXLCO Oxford Lane Capital Corp.
22.39
+0.45%