NYSE - Delayed Quote USD
The Gabelli Utility Trust (GUT)
5.39
-0.01
(-0.19%)
At close: May 23 at 4:00:02 PM EDT
5.39
0.00
(0.00%)
After hours: May 23 at 4:07:01 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 23, 2025 | 5.34 | 5.41 | 5.34 | 5.39 | 5.39 | 153,300 |
| May 22, 2025 | 5.35 | 5.40 | 5.32 | 5.40 | 5.40 | 294,400 |
| May 21, 2025 | 5.35 | 5.35 | 5.31 | 5.34 | 5.34 | 155,500 |
| May 20, 2025 | 5.34 | 5.35 | 5.32 | 5.34 | 5.34 | 140,100 |
| May 19, 2025 | 5.33 | 5.35 | 5.31 | 5.34 | 5.34 | 157,200 |
| May 16, 2025 | 5.38 | 5.40 | 5.30 | 5.31 | 5.31 | 309,500 |
| May 15, 2025 | 0.05 Dividend | |||||
| May 15, 2025 | 5.36 | 5.40 | 5.36 | 5.40 | 5.40 | 184,900 |
| May 14, 2025 | 5.36 | 5.40 | 5.35 | 5.39 | 5.34 | 211,500 |
| May 13, 2025 | 5.35 | 5.38 | 5.33 | 5.37 | 5.32 | 228,800 |
| May 12, 2025 | 5.30 | 5.38 | 5.30 | 5.33 | 5.28 | 258,900 |
| May 9, 2025 | 5.31 | 5.32 | 5.27 | 5.30 | 5.25 | 140,000 |
| May 8, 2025 | 5.25 | 5.31 | 5.25 | 5.27 | 5.22 | 180,000 |
| May 7, 2025 | 5.28 | 5.29 | 5.20 | 5.27 | 5.22 | 171,200 |
| May 6, 2025 | 5.25 | 5.29 | 5.24 | 5.28 | 5.23 | 171,500 |
| May 5, 2025 | 5.27 | 5.31 | 5.25 | 5.26 | 5.21 | 177,800 |
| May 2, 2025 | 5.31 | 5.32 | 5.25 | 5.26 | 5.21 | 188,700 |
| May 1, 2025 | 5.31 | 5.33 | 5.27 | 5.29 | 5.24 | 201,000 |
| Apr 30, 2025 | 5.34 | 5.34 | 5.27 | 5.30 | 5.25 | 127,300 |
| Apr 29, 2025 | 5.32 | 5.39 | 5.31 | 5.34 | 5.29 | 144,500 |
| Apr 28, 2025 | 5.30 | 5.30 | 5.25 | 5.30 | 5.25 | 115,100 |
| Apr 25, 2025 | 5.28 | 5.31 | 5.27 | 5.30 | 5.25 | 104,600 |
| Apr 24, 2025 | 5.30 | 5.30 | 5.28 | 5.30 | 5.25 | 158,600 |
| Apr 23, 2025 | 5.32 | 5.36 | 5.28 | 5.32 | 5.27 | 216,500 |
| Apr 22, 2025 | 5.24 | 5.25 | 5.20 | 5.22 | 5.17 | 150,600 |
| Apr 21, 2025 | 5.23 | 5.26 | 5.13 | 5.17 | 5.12 | 261,400 |
| Apr 17, 2025 | 5.22 | 5.26 | 5.18 | 5.24 | 5.19 | 152,200 |
| Apr 16, 2025 | 5.37 | 5.39 | 5.21 | 5.22 | 5.17 | 211,800 |
| Apr 15, 2025 | 0.05 Dividend | |||||
| Apr 15, 2025 | 5.31 | 5.39 | 5.30 | 5.37 | 5.32 | 154,900 |
| Apr 14, 2025 | 5.32 | 5.42 | 5.26 | 5.36 | 5.26 | 240,700 |
| Apr 11, 2025 | 5.28 | 5.28 | 5.20 | 5.26 | 5.16 | 309,000 |
| Apr 10, 2025 | 5.25 | 5.29 | 5.15 | 5.22 | 5.12 | 257,200 |
| Apr 9, 2025 | 5.09 | 5.33 | 5.00 | 5.30 | 5.20 | 336,200 |
| Apr 8, 2025 | 5.23 | 5.28 | 5.02 | 5.03 | 4.94 | 424,600 |
| Apr 7, 2025 | 4.77 | 5.21 | 4.71 | 5.06 | 4.97 | 711,300 |
| Apr 4, 2025 | 5.18 | 5.19 | 4.89 | 4.95 | 4.86 | 789,800 |
| Apr 3, 2025 | 5.33 | 5.35 | 5.18 | 5.19 | 5.09 | 629,800 |
| Apr 2, 2025 | 5.33 | 5.39 | 5.32 | 5.36 | 5.26 | 110,500 |
| Apr 1, 2025 | 5.34 | 5.36 | 5.31 | 5.33 | 5.23 | 155,300 |
| Mar 31, 2025 | 5.38 | 5.38 | 5.32 | 5.34 | 5.24 | 206,200 |
| Mar 28, 2025 | 5.39 | 5.40 | 5.35 | 5.36 | 5.26 | 265,300 |
| Mar 27, 2025 | 5.35 | 5.39 | 5.35 | 5.39 | 5.29 | 147,400 |
| Mar 26, 2025 | 5.34 | 5.36 | 5.33 | 5.36 | 5.26 | 136,300 |
| Mar 25, 2025 | 5.33 | 5.37 | 5.33 | 5.34 | 5.24 | 172,900 |
| Mar 24, 2025 | 5.30 | 5.38 | 5.28 | 5.37 | 5.27 | 377,800 |
| Mar 21, 2025 | 5.29 | 5.29 | 5.24 | 5.29 | 5.19 | 246,000 |
| Mar 20, 2025 | 5.28 | 5.28 | 5.23 | 5.28 | 5.18 | 143,600 |
| Mar 19, 2025 | 5.28 | 5.32 | 5.28 | 5.28 | 5.18 | 118,800 |
| Mar 18, 2025 | 5.27 | 5.30 | 5.25 | 5.30 | 5.20 | 155,700 |
| Mar 17, 2025 | 0.05 Dividend | |||||
| Mar 17, 2025 | 5.24 | 5.29 | 5.23 | 5.27 | 5.17 | 92,500 |
| Mar 14, 2025 | 5.30 | 5.30 | 5.25 | 5.29 | 5.14 | 182,300 |
| Mar 13, 2025 | 5.30 | 5.30 | 5.24 | 5.25 | 5.10 | 151,000 |
| Mar 12, 2025 | 5.30 | 5.30 | 5.25 | 5.28 | 5.13 | 163,300 |
| Mar 11, 2025 | 5.24 | 5.28 | 5.23 | 5.26 | 5.11 | 180,200 |
| Mar 10, 2025 | 5.27 | 5.30 | 5.22 | 5.24 | 5.09 | 231,600 |
| Mar 7, 2025 | 5.30 | 5.30 | 5.21 | 5.25 | 5.10 | 229,400 |
| Mar 6, 2025 | 5.35 | 5.35 | 5.28 | 5.30 | 5.15 | 180,200 |
| Mar 5, 2025 | 5.34 | 5.35 | 5.30 | 5.35 | 5.20 | 205,700 |
| Mar 4, 2025 | 5.36 | 5.38 | 5.28 | 5.30 | 5.15 | 361,200 |
| Mar 3, 2025 | 5.35 | 5.38 | 5.31 | 5.31 | 5.16 | 241,900 |
| Feb 28, 2025 | 5.38 | 5.38 | 5.33 | 5.35 | 5.20 | 242,700 |
| Feb 27, 2025 | 5.40 | 5.40 | 5.37 | 5.38 | 5.23 | 99,200 |
| Feb 26, 2025 | 5.40 | 5.41 | 5.38 | 5.39 | 5.24 | 123,500 |
| Feb 25, 2025 | 5.40 | 5.40 | 5.36 | 5.40 | 5.25 | 197,500 |
| Feb 24, 2025 | 5.42 | 5.43 | 5.35 | 5.39 | 5.24 | 259,500 |
| Feb 21, 2025 | 5.43 | 5.45 | 5.34 | 5.37 | 5.22 | 444,700 |
| Feb 20, 2025 | 5.42 | 5.43 | 5.35 | 5.43 | 5.28 | 221,800 |
| Feb 19, 2025 | 5.36 | 5.40 | 5.34 | 5.40 | 5.25 | 176,000 |
| Feb 18, 2025 | 5.39 | 5.39 | 5.32 | 5.36 | 5.21 | 223,900 |
| Feb 14, 2025 | 5.39 | 5.42 | 5.34 | 5.35 | 5.20 | 345,000 |
| Feb 13, 2025 | 0.05 Dividend | |||||
| Feb 13, 2025 | 5.39 | 5.43 | 5.38 | 5.40 | 5.25 | 255,900 |
| Feb 12, 2025 | 5.48 | 5.48 | 5.42 | 5.44 | 5.24 | 272,000 |
| Feb 11, 2025 | 5.47 | 5.48 | 5.43 | 5.45 | 5.25 | 321,800 |
| Feb 10, 2025 | 5.45 | 5.48 | 5.43 | 5.43 | 5.23 | 158,700 |
| Feb 7, 2025 | 5.49 | 5.50 | 5.44 | 5.45 | 5.25 | 188,200 |
| Feb 6, 2025 | 5.47 | 5.49 | 5.46 | 5.49 | 5.29 | 175,200 |
| Feb 5, 2025 | 5.45 | 5.46 | 5.44 | 5.45 | 5.25 | 103,800 |
| Feb 4, 2025 | 5.48 | 5.48 | 5.45 | 5.46 | 5.26 | 135,200 |
| Feb 3, 2025 | 5.45 | 5.50 | 5.42 | 5.45 | 5.25 | 226,200 |
| Jan 31, 2025 | 5.48 | 5.49 | 5.47 | 5.48 | 5.28 | 206,400 |
| Jan 30, 2025 | 5.49 | 5.49 | 5.45 | 5.46 | 5.26 | 187,400 |
| Jan 29, 2025 | 5.45 | 5.48 | 5.44 | 5.47 | 5.27 | 175,000 |
| Jan 28, 2025 | 5.46 | 5.48 | 5.40 | 5.48 | 5.28 | 216,900 |
| Jan 27, 2025 | 5.52 | 5.52 | 5.36 | 5.43 | 5.23 | 358,400 |
| Jan 24, 2025 | 5.49 | 5.55 | 5.47 | 5.55 | 5.35 | 301,300 |
| Jan 23, 2025 | 5.45 | 5.47 | 5.43 | 5.46 | 5.26 | 135,400 |
| Jan 22, 2025 | 5.48 | 5.50 | 5.45 | 5.45 | 5.25 | 155,300 |
| Jan 21, 2025 | 5.50 | 5.51 | 5.46 | 5.50 | 5.30 | 214,700 |
| Jan 17, 2025 | 5.38 | 5.50 | 5.35 | 5.48 | 5.28 | 353,100 |
| Jan 16, 2025 | 0.05 Dividend | |||||
| Jan 16, 2025 | 5.40 | 5.41 | 5.36 | 5.41 | 5.21 | 142,800 |
| Jan 15, 2025 | 5.39 | 5.45 | 5.36 | 5.44 | 5.19 | 287,100 |
| Jan 14, 2025 | 5.43 | 5.43 | 5.34 | 5.35 | 5.11 | 209,900 |
| Jan 13, 2025 | 5.45 | 5.45 | 5.35 | 5.40 | 5.15 | 199,200 |
| Jan 10, 2025 | 5.38 | 5.44 | 5.36 | 5.43 | 5.18 | 363,500 |
| Jan 8, 2025 | 5.33 | 5.37 | 5.31 | 5.36 | 5.12 | 217,700 |
| Jan 7, 2025 | 5.27 | 5.33 | 5.25 | 5.33 | 5.09 | 205,800 |
| Jan 6, 2025 | 5.29 | 5.36 | 5.18 | 5.21 | 4.97 | 343,800 |
| Jan 3, 2025 | 5.20 | 5.29 | 5.14 | 5.29 | 5.05 | 316,300 |
| Jan 2, 2025 | 5.07 | 5.16 | 5.05 | 5.11 | 4.88 | 287,800 |
| Dec 31, 2024 | 5.11 | 5.18 | 5.00 | 5.03 | 4.80 | 415,800 |
| Dec 30, 2024 | 5.17 | 5.17 | 5.08 | 5.12 | 4.89 | 408,000 |
| Dec 27, 2024 | 5.25 | 5.27 | 5.14 | 5.17 | 4.93 | 214,700 |
| Dec 26, 2024 | 5.26 | 5.30 | 5.20 | 5.29 | 5.05 | 266,100 |
| Dec 24, 2024 | 5.23 | 5.23 | 5.18 | 5.20 | 4.96 | 141,800 |
| Dec 23, 2024 | 5.28 | 5.28 | 5.15 | 5.23 | 4.99 | 164,400 |
| Dec 20, 2024 | 5.17 | 5.29 | 5.10 | 5.27 | 5.03 | 363,200 |
| Dec 19, 2024 | 5.13 | 5.15 | 5.03 | 5.10 | 4.87 | 303,900 |
| Dec 18, 2024 | 5.16 | 5.22 | 5.07 | 5.07 | 4.84 | 325,700 |
| Dec 17, 2024 | 5.31 | 5.35 | 5.16 | 5.18 | 4.94 | 328,300 |
| Dec 16, 2024 | 5.38 | 5.40 | 5.23 | 5.28 | 5.04 | 335,000 |
| Dec 13, 2024 | 0.05 Dividend | |||||
| Dec 13, 2024 | 5.38 | 5.40 | 5.33 | 5.38 | 5.13 | 178,600 |
| Dec 12, 2024 | 5.40 | 5.46 | 5.37 | 5.42 | 5.13 | 266,200 |
| Dec 11, 2024 | 5.45 | 5.47 | 5.38 | 5.41 | 5.12 | 405,500 |
| Dec 10, 2024 | 5.45 | 5.45 | 5.38 | 5.44 | 5.14 | 226,700 |
| Dec 9, 2024 | 5.45 | 5.47 | 5.40 | 5.43 | 5.13 | 283,100 |
| Dec 6, 2024 | 5.42 | 5.46 | 5.36 | 5.44 | 5.14 | 322,200 |
| Dec 5, 2024 | 5.38 | 5.43 | 5.31 | 5.42 | 5.13 | 274,400 |
| Dec 4, 2024 | 5.31 | 5.36 | 5.30 | 5.31 | 5.02 | 167,200 |
| Dec 3, 2024 | 5.23 | 5.40 | 5.23 | 5.37 | 5.08 | 341,800 |
| Dec 2, 2024 | 5.24 | 5.26 | 5.21 | 5.22 | 4.94 | 239,900 |
| Nov 29, 2024 | 5.18 | 5.25 | 5.18 | 5.23 | 4.95 | 156,100 |
| Nov 27, 2024 | 5.17 | 5.21 | 5.15 | 5.19 | 4.91 | 330,500 |
| Nov 26, 2024 | 5.26 | 5.27 | 5.15 | 5.17 | 4.89 | 440,200 |
| Nov 25, 2024 | 5.31 | 5.34 | 5.22 | 5.24 | 4.96 | 392,700 |
| Nov 22, 2024 | 5.35 | 5.35 | 5.29 | 5.30 | 5.01 | 218,400 |
| Nov 21, 2024 | 5.38 | 5.38 | 5.30 | 5.35 | 5.06 | 460,000 |
| Nov 20, 2024 | 5.38 | 5.38 | 5.32 | 5.35 | 5.06 | 308,800 |
| Nov 19, 2024 | 5.39 | 5.40 | 5.35 | 5.38 | 5.09 | 279,300 |
| Nov 18, 2024 | 5.39 | 5.39 | 5.28 | 5.39 | 5.10 | 440,200 |
| Nov 15, 2024 | 5.20 | 5.29 | 5.17 | 5.29 | 5.00 | 294,500 |
| Nov 14, 2024 | 0.05 Dividend | |||||
| Nov 14, 2024 | 5.02 | 5.18 | 5.01 | 5.17 | 4.89 | 551,300 |
| Nov 13, 2024 | 5.14 | 5.18 | 5.01 | 5.05 | 4.73 | 519,300 |
| Nov 12, 2024 | 5.05 | 5.09 | 5.01 | 5.08 | 4.76 | 352,800 |
| Nov 11, 2024 | 5.08 | 5.08 | 5.04 | 5.06 | 4.74 | 281,900 |
| Nov 8, 2024 | 4.99 | 5.05 | 4.99 | 5.03 | 4.71 | 462,800 |
| Nov 7, 2024 | 5.03 | 5.05 | 4.97 | 4.99 | 4.67 | 614,400 |
| Nov 6, 2024 | 5.03 | 5.07 | 5.02 | 5.02 | 4.70 | 290,000 |
| Nov 5, 2024 | 5.02 | 5.10 | 5.02 | 5.03 | 4.71 | 180,700 |
| Nov 4, 2024 | 5.08 | 5.09 | 5.02 | 5.02 | 4.70 | 347,400 |
| Nov 1, 2024 | 5.07 | 5.09 | 5.05 | 5.07 | 4.75 | 179,600 |
| Oct 31, 2024 | 5.06 | 5.08 | 5.03 | 5.04 | 4.72 | 173,300 |
| Oct 30, 2024 | 5.04 | 5.07 | 5.04 | 5.06 | 4.74 | 204,200 |
| Oct 29, 2024 | 5.07 | 5.08 | 5.04 | 5.05 | 4.73 | 222,300 |
| Oct 28, 2024 | 5.05 | 5.09 | 5.04 | 5.07 | 4.75 | 212,900 |
| Oct 25, 2024 | 5.10 | 5.12 | 5.06 | 5.06 | 4.74 | 565,900 |
| Oct 24, 2024 | 5.08 | 5.11 | 5.07 | 5.11 | 4.78 | 314,000 |
| Oct 23, 2024 | 5.08 | 5.09 | 5.04 | 5.05 | 4.73 | 225,000 |
| Oct 22, 2024 | 5.09 | 5.11 | 5.04 | 5.05 | 4.73 | 308,000 |
| Oct 21, 2024 | 5.09 | 5.11 | 5.08 | 5.09 | 4.77 | 324,500 |
| Oct 18, 2024 | 5.12 | 5.15 | 5.10 | 5.10 | 4.77 | 198,000 |
| Oct 17, 2024 | 0.05 Dividend | |||||
| Oct 17, 2024 | 5.13 | 5.18 | 5.11 | 5.13 | 4.80 | 330,300 |
| Oct 16, 2024 | 5.17 | 5.22 | 5.15 | 5.21 | 4.83 | 343,300 |
| Oct 15, 2024 | 5.20 | 5.22 | 5.12 | 5.12 | 4.75 | 235,300 |
| Oct 14, 2024 | 5.22 | 5.27 | 5.21 | 5.22 | 4.84 | 168,500 |
| Oct 11, 2024 | 5.18 | 5.27 | 5.18 | 5.20 | 4.82 | 304,400 |
| Oct 10, 2024 | 5.10 | 5.22 | 5.10 | 5.21 | 4.83 | 349,300 |
| Oct 9, 2024 | 5.15 | 5.15 | 5.10 | 5.10 | 4.73 | 289,900 |
| Oct 8, 2024 | 5.10 | 5.15 | 5.08 | 5.12 | 4.75 | 362,300 |
| Oct 7, 2024 | 5.10 | 5.11 | 5.07 | 5.10 | 4.73 | 347,200 |
| Oct 4, 2024 | 5.10 | 5.13 | 5.09 | 5.09 | 4.72 | 342,600 |
| Oct 3, 2024 | 5.16 | 5.18 | 5.12 | 5.13 | 4.76 | 289,400 |
| Oct 2, 2024 | 5.18 | 5.19 | 5.16 | 5.18 | 4.80 | 326,700 |
| Oct 1, 2024 | 5.18 | 5.21 | 5.17 | 5.18 | 4.80 | 260,400 |
| Sep 30, 2024 | 5.21 | 5.23 | 5.16 | 5.20 | 4.82 | 372,000 |
| Sep 27, 2024 | 5.25 | 5.27 | 5.23 | 5.23 | 4.85 | 270,500 |
| Sep 26, 2024 | 5.33 | 5.33 | 5.25 | 5.25 | 4.87 | 234,400 |
| Sep 25, 2024 | 5.37 | 5.38 | 5.30 | 5.31 | 4.92 | 208,900 |
| Sep 24, 2024 | 5.40 | 5.44 | 5.38 | 5.38 | 4.99 | 240,100 |
| Sep 23, 2024 | 5.34 | 5.40 | 5.29 | 5.40 | 5.01 | 418,800 |
| Sep 20, 2024 | 5.32 | 5.33 | 5.30 | 5.31 | 4.92 | 247,600 |
| Sep 19, 2024 | 5.35 | 5.35 | 5.31 | 5.33 | 4.94 | 202,700 |
| Sep 18, 2024 | 5.34 | 5.38 | 5.33 | 5.35 | 4.96 | 233,200 |
| Sep 17, 2024 | 5.36 | 5.40 | 5.35 | 5.36 | 4.97 | 321,700 |
| Sep 16, 2024 | 0.05 Dividend | |||||
| Sep 16, 2024 | 5.33 | 5.41 | 5.31 | 5.38 | 4.99 | 461,400 |
| Sep 13, 2024 | 5.44 | 5.50 | 5.41 | 5.44 | 5.00 | 288,700 |
| Sep 12, 2024 | 5.55 | 5.57 | 5.49 | 5.49 | 5.04 | 333,600 |
| Sep 11, 2024 | 5.65 | 5.65 | 5.48 | 5.60 | 5.14 | 358,400 |
| Sep 10, 2024 | 5.50 | 5.74 | 5.48 | 5.56 | 5.11 | 455,600 |
| Sep 9, 2024 | 5.64 | 5.69 | 5.34 | 5.44 | 5.00 | 1,229,000 |
| Sep 6, 2024 | 6.08 | 6.08 | 5.86 | 5.90 | 5.42 | 1,715,200 |
| Sep 5, 2024 | 6.12 | 6.17 | 6.07 | 6.08 | 5.59 | 427,800 |
| Sep 4, 2024 | 6.05 | 6.17 | 6.05 | 6.14 | 5.64 | 349,000 |
| Sep 3, 2024 | 6.01 | 6.09 | 6.01 | 6.04 | 5.55 | 132,500 |
| Aug 30, 2024 | 6.09 | 6.09 | 6.00 | 6.02 | 5.53 | 294,500 |
| Aug 29, 2024 | 6.04 | 6.08 | 6.00 | 6.02 | 5.53 | 248,300 |
| Aug 28, 2024 | 6.01 | 6.08 | 5.98 | 6.04 | 5.55 | 307,300 |
| Aug 27, 2024 | 5.98 | 6.07 | 5.97 | 6.00 | 5.51 | 222,200 |
| Aug 26, 2024 | 6.07 | 6.07 | 5.96 | 5.98 | 5.49 | 267,100 |
| Aug 23, 2024 | 5.87 | 6.05 | 5.65 | 6.05 | 5.56 | 953,700 |
| Aug 22, 2024 | 6.13 | 6.15 | 6.07 | 6.15 | 5.65 | 118,900 |
| Aug 21, 2024 | 6.08 | 6.13 | 6.07 | 6.09 | 5.60 | 131,000 |
| Aug 20, 2024 | 6.15 | 6.15 | 6.05 | 6.09 | 5.60 | 95,700 |
| Aug 19, 2024 | 6.05 | 6.17 | 6.01 | 6.11 | 5.61 | 156,900 |
| Aug 16, 2024 | 0.048733 Dividend | |||||
| Aug 16, 2024 | 6.13 | 6.14 | 6.09 | 6.11 | 5.61 | 107,100 |
| Aug 15, 2024 | 6.09 | 6.19 | 6.09 | 6.16 | 5.61 | 174,100 |
| Aug 14, 2024 | 6.10 | 6.13 | 6.09 | 6.11 | 5.57 | 89,600 |
| Aug 13, 2024 | 6.10 | 6.11 | 6.07 | 6.10 | 5.56 | 108,200 |
| Aug 12, 2024 | 6.07 | 6.11 | 6.06 | 6.09 | 5.55 | 157,700 |
| Aug 9, 2024 | 6.06 | 6.07 | 6.01 | 6.07 | 5.53 | 93,700 |
| Aug 8, 2024 | 6.02 | 6.05 | 6.00 | 6.03 | 5.50 | 116,700 |
| Aug 7, 2024 | 6.00 | 6.07 | 5.94 | 5.96 | 5.43 | 200,000 |
| Aug 6, 2024 | 5.94 | 6.08 | 5.92 | 6.01 | 5.48 | 150,700 |
| Aug 5, 2024 | 6.05 | 6.07 | 5.86 | 5.88 | 5.36 | 292,100 |
| Aug 2, 2024 | 6.12 | 6.15 | 6.12 | 6.14 | 5.60 | 88,100 |
| Aug 1, 2024 | 6.14 | 6.15 | 6.12 | 6.14 | 5.60 | 98,600 |
| Jul 31, 2024 | 6.12 | 6.13 | 6.11 | 6.12 | 5.58 | 61,500 |
| Jul 30, 2024 | 6.13 | 6.13 | 6.08 | 6.12 | 5.58 | 69,200 |
| Jul 29, 2024 | 6.11 | 6.13 | 6.09 | 6.11 | 5.57 | 89,100 |
| Jul 26, 2024 | 6.07 | 6.14 | 6.07 | 6.10 | 5.56 | 110,200 |
| Jul 25, 2024 | 6.07 | 6.11 | 6.05 | 6.09 | 5.55 | 89,000 |
| Jul 24, 2024 | 6.09 | 6.11 | 5.99 | 6.05 | 5.51 | 237,900 |
| Jul 23, 2024 | 5.98 | 6.05 | 5.98 | 6.04 | 5.51 | 91,900 |
| Jul 22, 2024 | 6.02 | 6.04 | 5.97 | 5.99 | 5.46 | 84,900 |
| Jul 19, 2024 | 6.05 | 6.09 | 6.01 | 6.01 | 5.48 | 62,800 |
| Jul 18, 2024 | 6.11 | 6.14 | 6.03 | 6.05 | 5.51 | 98,900 |
| Jul 17, 2024 | 6.12 | 6.16 | 6.11 | 6.14 | 5.60 | 100,900 |
| Jul 16, 2024 | 6.15 | 6.15 | 6.09 | 6.13 | 5.59 | 96,200 |
| Jul 15, 2024 | 6.16 | 6.16 | 6.09 | 6.10 | 5.56 | 125,800 |
| Jul 12, 2024 | 6.08 | 6.15 | 6.08 | 6.15 | 5.61 | 123,000 |
| Jul 11, 2024 | 6.05 | 6.12 | 6.03 | 6.07 | 5.53 | 228,000 |
| Jul 10, 2024 | 6.11 | 6.12 | 6.03 | 6.04 | 5.51 | 87,400 |
| Jul 9, 2024 | 6.16 | 6.16 | 6.03 | 6.08 | 5.54 | 157,700 |
| Jul 8, 2024 | 6.05 | 6.18 | 6.04 | 6.14 | 5.60 | 153,900 |
| Jul 5, 2024 | 6.05 | 6.07 | 6.02 | 6.07 | 5.53 | 108,500 |
| Jul 3, 2024 | 5.98 | 6.03 | 5.98 | 5.98 | 5.45 | 77,400 |
| Jul 2, 2024 | 5.96 | 6.02 | 5.93 | 6.01 | 5.48 | 87,500 |
| Jul 1, 2024 | 5.94 | 5.97 | 5.91 | 5.94 | 5.41 | 92,500 |
| Jun 28, 2024 | 5.99 | 6.03 | 5.90 | 5.92 | 5.40 | 127,600 |
| Jun 27, 2024 | 5.99 | 6.04 | 5.91 | 5.91 | 5.39 | 129,400 |
| Jun 26, 2024 | 5.96 | 6.04 | 5.96 | 6.02 | 5.49 | 73,600 |
| Jun 25, 2024 | 6.03 | 6.03 | 5.97 | 6.01 | 5.48 | 95,300 |
| Jun 24, 2024 | 5.97 | 6.03 | 5.96 | 6.02 | 5.49 | 155,800 |
| Jun 21, 2024 | 5.91 | 5.97 | 5.88 | 5.97 | 5.44 | 194,000 |
| Jun 20, 2024 | 5.93 | 5.98 | 5.89 | 5.91 | 5.39 | 198,800 |
| Jun 18, 2024 | 5.98 | 5.99 | 5.96 | 5.99 | 5.46 | 83,900 |
| Jun 17, 2024 | 5.98 | 6.02 | 5.94 | 5.98 | 5.45 | 99,700 |
| Jun 14, 2024 | 5.99 | 5.99 | 5.93 | 5.98 | 5.45 | 84,000 |
| Jun 13, 2024 | 0.048733 Dividend | |||||
| Jun 13, 2024 | 6.03 | 6.03 | 5.91 | 5.98 | 5.45 | 137,700 |
| Jun 12, 2024 | 6.09 | 6.12 | 6.05 | 6.08 | 5.50 | 117,100 |
| Jun 11, 2024 | 6.08 | 6.10 | 6.00 | 6.09 | 5.51 | 176,500 |
| Jun 10, 2024 | 6.02 | 6.05 | 5.99 | 6.04 | 5.46 | 88,600 |
| Jun 7, 2024 | 5.95 | 6.03 | 5.95 | 6.01 | 5.43 | 74,800 |
| Jun 6, 2024 | 5.96 | 6.00 | 5.92 | 5.98 | 5.41 | 159,700 |
| Jun 5, 2024 | 6.00 | 6.00 | 5.85 | 5.96 | 5.39 | 164,200 |
| Jun 4, 2024 | 6.04 | 6.07 | 5.95 | 6.01 | 5.43 | 98,300 |
| Jun 3, 2024 | 6.07 | 6.16 | 6.01 | 6.03 | 5.45 | 129,000 |
| May 31, 2024 | 6.10 | 6.15 | 6.03 | 6.13 | 5.54 | 127,100 |
| May 30, 2024 | 6.09 | 6.15 | 6.02 | 6.10 | 5.52 | 109,500 |
| May 29, 2024 | 6.00 | 6.07 | 5.91 | 6.06 | 5.48 | 166,200 |
| May 28, 2024 | 6.05 | 6.08 | 6.00 | 6.00 | 5.43 | 168,200 |
| May 24, 2024 | 6.02 | 6.09 | 6.02 | 6.06 | 5.48 | 86,600 |
Related Tickers
GAB The Gabelli Equity Trust Inc.
5.72
+0.35%
GGT The Gabelli Multimedia Trust Inc.
4.1300
+0.98%
GGN GAMCO Global Gold, Natural Resources & Income Trust
4.3350
+0.81%
CSQ Calamos Strategic Total Return Fund
16.90
-0.47%
ETV Eaton Vance Tax-Managed Buy-Write Opportunities Fund
13.25
-0.30%
GDV The Gabelli Dividend & Income Trust
24.36
-0.37%
GRX The Gabelli Healthcare & Wellness Trust
9.36
-1.02%
JPC Nuveen Preferred & Income Opportunities Fund
7.80
+0.39%
RQI Cohen & Steers Quality Income Realty Fund, Inc.
12.04
-0.17%
NPCT Nuveen Core Plus Impact Fund
10.36
+1.57%