Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

The Gabelli Utility Trust (GUT-PC)

23.73
-0.32
(-1.33%)
At close: April 28 at 1:46:16 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 28, 202523.8524.0323.7323.7323.731,170
Apr 25, 202523.9024.0523.9024.0524.051,170
Apr 24, 202523.7624.1523.7224.1524.152,830
Apr 23, 202524.0224.1123.8523.8523.851,418
Apr 22, 202524.1724.1824.1724.1824.18235
Apr 21, 202523.6724.3123.6724.1724.173,156
Apr 17, 202524.0924.0924.0924.0924.09517
Apr 16, 202524.1324.1724.0924.0924.091,030
Apr 15, 202523.4624.7123.4624.7124.714,615
Apr 14, 202524.7024.7024.7024.7024.70367
Apr 11, 202524.2524.7824.2524.7824.781,998
Apr 10, 202524.7024.7023.9024.1324.13607
Apr 9, 202524.7924.7924.7924.7924.79358
Apr 8, 202524.8224.8224.8224.8224.82-
Apr 7, 202524.8224.8224.8224.8224.82886
Apr 4, 202523.8624.8623.8124.8624.861,691
Apr 3, 202524.0824.0824.0824.0824.08100
Apr 2, 202524.2924.2924.2924.2924.291,081
Apr 1, 202524.1924.1924.1924.1924.19100
Mar 31, 202524.0024.0023.8624.0024.00324
Mar 28, 202523.9524.5723.9524.2324.232,589
Mar 27, 202523.8824.1223.8824.1224.121,211
Mar 26, 202524.0324.2423.7023.8123.816,527
Mar 25, 202523.9924.0023.9623.9623.96927
Mar 24, 202523.9224.2823.9123.9123.912,939
Mar 21, 202523.9124.2723.8923.9023.901,149
Mar 20, 202524.1524.3524.0124.3524.352,304
Mar 19, 2025 0.3359 Dividend
Mar 19, 202524.6224.6224.6224.6224.62-
Mar 18, 202524.6224.6224.6224.6224.28-
Mar 17, 202524.6224.6224.6224.6224.28469
Mar 14, 202524.3524.6424.2624.6424.305,124
Mar 13, 202524.4424.4424.4024.4024.07812
Mar 12, 202524.4324.4324.2924.2923.961,226
Mar 11, 202524.4224.4224.4024.4224.09856
Mar 10, 202524.3724.3724.3724.3724.04302
Mar 7, 202524.3124.3124.2724.2723.94515
Mar 6, 202524.2024.2924.1024.2923.964,990
Mar 5, 202524.3424.3424.3024.3023.971,107
Mar 4, 202524.3524.3524.3524.3524.02173
Mar 3, 202524.3524.3524.3524.3524.02-
Feb 28, 202524.2924.8924.2924.3524.021,018
Feb 27, 202524.4324.4324.2824.2823.95633
Feb 26, 202524.7124.7124.7124.7124.37260
Feb 25, 202524.5024.5024.5024.5024.16-
Feb 24, 202524.3624.5624.3624.5024.161,202
Feb 21, 202524.8624.8624.8624.8624.52-
Feb 20, 202524.3524.8724.2624.8624.524,001
Feb 19, 202524.5524.5524.5524.5524.22200
Feb 18, 202524.6624.7224.6624.7224.39701
Feb 14, 202524.3124.3124.3124.3123.98-
Feb 13, 202524.2524.8924.2524.3123.981,166
Feb 12, 202524.5024.6624.2524.2523.922,157
Feb 11, 202524.8924.8924.8424.8424.50400
Feb 10, 202524.8724.8724.8724.8724.53440
Feb 7, 202524.8424.8424.2024.8424.502,436
Feb 6, 202524.4124.6024.4024.6024.26901
Feb 5, 202524.3824.3824.3824.3824.05-
Feb 4, 202524.3824.3824.3824.3824.05-
Feb 3, 202524.3824.3824.3824.3824.05208
Jan 31, 202524.4024.5524.3724.3724.042,547
Jan 30, 202524.5024.5024.5024.5024.17327
Jan 29, 202524.4924.4924.4924.4924.16-
Jan 28, 202524.4924.4924.4924.4924.16-
Jan 27, 202524.4924.5624.4924.4924.16608
Jan 24, 202524.3324.3824.3324.3824.05440
Jan 23, 202524.6524.6524.6524.6524.31-
Jan 22, 202524.5424.6524.5224.6524.311,460
Jan 21, 202524.2124.4624.2124.4224.091,141
Jan 17, 202524.5024.6424.1524.6424.309,800
Jan 16, 202524.4024.4024.4024.4024.07-
Jan 15, 202524.2924.4024.2924.4024.072,834
Jan 14, 202524.2024.2724.2024.2723.941,061
Jan 13, 202524.2024.2524.2024.2023.87634
Jan 10, 202524.2824.3024.2824.3023.97200
Jan 8, 202524.2124.2124.2124.2123.88-
Jan 7, 202524.3424.3424.2124.2123.88606
Jan 6, 202524.3724.3724.2224.2223.893,692
Jan 3, 202524.2524.3724.2424.3724.043,695
Jan 2, 202524.3024.4324.2824.4024.073,897
Dec 31, 202424.2824.2824.2824.2823.94159
Dec 30, 202424.2924.2924.2924.2923.96-
Dec 27, 202424.3924.3924.2924.2923.96625
Dec 26, 202424.4424.4424.4424.4424.11954
Dec 24, 202424.4124.4124.4124.4124.08-
Dec 23, 202424.4324.4324.4124.4124.08428
Dec 20, 202424.4024.4024.4024.4024.07320
Dec 19, 202424.2724.2724.2724.2723.94275
Dec 18, 2024 0.3359 Dividend
Dec 18, 202424.4624.4624.4524.4524.12397
Dec 17, 202424.6024.6224.6024.6023.931,479
Dec 16, 202424.6324.6324.6024.6023.93563
Dec 13, 202424.7924.7924.7024.7024.03451
Dec 12, 202424.6824.6824.6824.6824.01-
Dec 11, 202424.6824.6824.6824.6824.01201
Dec 10, 202424.6424.6424.6324.6423.981,625
Dec 9, 202424.7224.7224.7224.7224.052,668
Dec 6, 202424.7724.7724.7724.7724.101,191
Dec 5, 202424.6624.6824.6624.6824.02303
Dec 4, 202424.7424.7424.6524.7424.071,205
Dec 3, 202424.7424.7424.7424.7424.07425
Dec 2, 202424.7924.8024.7824.7824.112,244
Nov 29, 202424.7724.7724.7724.7724.10120
Nov 27, 202424.5124.5124.5124.5123.85-
Nov 26, 202424.6524.6524.2524.5123.854,885
Nov 25, 202424.4724.6424.4724.6323.961,085
Nov 22, 202424.6924.6924.6924.6924.02-
Nov 21, 202424.3024.7824.1424.6924.023,646
Nov 20, 202424.4424.4424.1124.3123.651,176
Nov 19, 202424.3324.5524.0724.5523.882,507
Nov 18, 202424.6524.6524.6524.6523.98370
Nov 15, 202424.6924.6924.4024.4323.761,401
Nov 14, 202424.6624.6924.4024.6924.023,000
Nov 13, 202424.7024.7524.7024.7524.08360
Nov 12, 202424.6024.7524.4124.5023.841,451
Nov 11, 202424.6524.7024.6524.7024.031,529
Nov 8, 202424.8024.8024.7724.7724.10431
Nov 7, 202424.4024.4024.4024.4023.74215
Nov 6, 202424.7924.7924.7924.7924.12-
Nov 5, 202424.7824.7924.7824.7924.12816
Nov 4, 202424.5824.5824.5824.5823.91379
Nov 1, 202424.7624.8024.3024.6323.971,200
Oct 31, 202424.3024.3024.3024.3023.64-
Oct 30, 202424.3024.3024.3024.3023.64241
Oct 29, 202424.6624.6624.3524.3523.69948
Oct 28, 202424.6824.6824.6624.6724.00943
Oct 25, 202424.8824.8824.8824.8824.21278
Oct 24, 202424.8724.8724.6824.6824.011,174
Oct 23, 202424.9824.9824.9824.9824.30-
Oct 22, 202424.9824.9824.9824.9824.30160
Oct 21, 202424.9324.9324.8724.9224.242,050
Oct 18, 202425.0025.0025.0025.0024.32-
Oct 17, 202425.0025.0025.0025.0024.32200
Oct 16, 202424.9024.9024.9024.9024.22-
Oct 15, 202424.9024.9024.9024.9024.22-
Oct 14, 202424.9024.9024.9024.9024.22254
Oct 11, 202424.7224.7224.7224.7224.05-
Oct 10, 202424.7224.7224.7224.7224.05111
Oct 9, 202424.7324.7324.7224.7324.06618
Oct 8, 202424.7924.7924.7824.7924.12991
Oct 7, 202424.8924.8924.8024.8024.133,600
Oct 4, 202424.9024.9524.9024.9524.27893
Oct 3, 202424.8724.9024.8524.8924.223,018
Oct 2, 202424.8324.9024.8324.9024.22923
Oct 1, 202424.8524.9524.8524.9124.232,330
Sep 30, 202424.9024.9024.7624.8624.195,160
Sep 27, 202424.9824.9824.9824.9824.30694
Sep 26, 202424.9024.9024.7324.7324.062,593
Sep 25, 202424.7724.9024.6224.8724.201,862
Sep 24, 202424.7024.7024.7024.7024.03200
Sep 23, 202424.6824.8024.6624.6623.995,400
Sep 20, 202424.9425.0024.8024.8524.181,992
Sep 19, 2024 0.335938 Dividend
Sep 19, 202424.9124.9824.8924.8924.212,299
Sep 18, 202425.1025.1924.9225.1124.102,163
Sep 17, 202425.0025.1024.9424.9423.941,143
Sep 16, 202425.0125.0525.0025.0024.001,364
Sep 13, 202424.9725.1524.9725.0924.08750
Sep 12, 202425.2025.2024.9724.9923.991,691
Sep 11, 202424.9525.2024.9525.2024.19411
Sep 10, 202424.9325.0324.9124.9323.935,047
Sep 9, 202424.9525.2224.9025.2224.212,631
Sep 6, 202424.8024.9024.8024.8923.89669
Sep 5, 202424.7724.7724.7724.7723.78-
Sep 4, 202424.8024.8024.6624.7723.781,120
Sep 3, 202424.7124.8024.7124.8023.80280
Aug 30, 202424.5824.8524.5824.8523.856,479
Aug 29, 202424.6024.7024.6024.6423.652,802
Aug 28, 202424.5524.6424.5524.5923.60547
Aug 27, 202424.5824.5824.5824.5823.59-
Aug 26, 202424.4924.6024.4924.5823.59401
Aug 23, 202424.1224.7424.1224.2923.322,388
Aug 22, 202424.4124.7024.4124.7023.71996
Aug 21, 202424.2724.4624.2124.4623.472,987
Aug 20, 202424.3424.4124.3024.3023.321,942
Aug 19, 202424.4524.5924.1524.5923.604,302
Aug 16, 202424.3124.3124.3124.3123.34-
Aug 15, 202424.4124.4124.3124.3123.341,000
Aug 14, 202424.2924.3424.0624.0623.092,579
Aug 13, 202424.1024.1023.9024.0323.071,047
Aug 12, 202424.0924.2324.0724.0723.10644
Aug 9, 202423.9624.0623.9224.0023.041,800
Aug 8, 202424.1224.1224.1224.1223.15-
Aug 7, 202423.8324.1223.8324.1223.152,643
Aug 6, 202423.9523.9523.9523.9522.99331
Aug 5, 202423.8523.8523.8523.8522.89995
Aug 2, 202423.7423.8723.7423.8722.911,538
Aug 1, 202423.8723.8723.6523.6822.73800
Jul 31, 202424.2624.2623.6423.6422.69768
Jul 30, 202423.9023.9023.9023.9022.94-
Jul 29, 202423.6823.9023.6823.9022.941,238
Jul 26, 202423.9823.9823.9623.9623.00430
Jul 25, 202424.0024.0024.0024.0023.04249
Jul 24, 202423.9823.9923.6323.9723.012,350
Jul 23, 202423.9723.9923.9723.9723.01459
Jul 22, 202423.6523.9723.6123.9322.974,629
Jul 19, 202423.7223.7223.7223.7222.771,040
Jul 18, 202423.7523.7523.5223.5322.592,600
Jul 17, 202423.7523.9423.5123.8622.906,116
Jul 16, 202423.6223.7323.5823.7222.773,577
Jul 15, 202423.5323.8423.5323.8422.882,148
Jul 12, 202423.6623.8423.6623.7522.801,352
Jul 11, 202423.7123.7123.7123.7122.76300
Jul 10, 202423.7123.7123.7123.7122.76-
Jul 9, 202423.7823.7823.5623.7122.762,677
Jul 8, 202423.6423.8223.6023.7122.763,813
Jul 5, 202423.7323.7323.7323.7322.78151
Jul 3, 202423.7423.8423.5523.8322.87788
Jul 2, 202423.7423.7623.7323.7322.78866
Jul 1, 202423.8723.8723.7423.7422.791,644
Jun 28, 202423.7723.9823.5823.9823.013,670
Jun 27, 202423.7123.8023.7123.8022.84635
Jun 26, 202423.7024.0423.4723.7622.812,339
Jun 25, 202423.5823.7523.4723.7022.754,413
Jun 24, 202423.6423.7623.6023.6822.734,477
Jun 21, 202423.5823.5823.5823.5822.63-
Jun 20, 202423.6923.8923.4623.5822.6311,617
Jun 18, 2024 0.335938 Dividend
Jun 18, 202424.2024.2024.2024.2023.23-
Jun 17, 202424.0024.2023.9024.2022.913,069
Jun 14, 202424.4524.4924.0224.0222.741,295
Jun 13, 202424.4924.4923.8724.3723.062,401
Jun 12, 202424.3524.4524.3524.3523.05649
Jun 11, 202424.1524.1524.1524.1522.86526
Jun 10, 202424.2024.2424.0124.0322.7510,910
Jun 7, 202424.2424.2724.0124.2522.9517,584
Jun 6, 202423.8524.4923.8524.4923.184,542
Jun 5, 202423.9624.0423.8324.0422.761,202
Jun 4, 202423.8323.8523.8023.8022.531,146
Jun 3, 202423.8324.0323.8324.0322.752,161
May 31, 202423.8623.8723.8623.8722.59240
May 30, 202423.7023.9023.7023.9022.622,000
May 29, 202423.6823.8523.5923.8522.583,534
May 28, 202424.0324.0323.8424.0322.75320
May 24, 202423.7923.9823.6923.8422.57800
May 23, 202423.9924.0423.6923.7522.484,223
May 22, 202423.7623.8023.7323.7322.461,323
May 21, 202424.0524.0523.8123.8122.541,630
May 20, 202423.7324.0523.7324.0522.772,050
May 17, 202423.6023.7023.6023.6922.421,390
May 16, 202423.6124.0723.6123.9022.622,381
May 15, 202423.9024.1523.4823.5122.252,971
May 14, 202423.9124.0523.4723.7722.503,473
May 13, 202423.8224.0923.8224.0522.761,500
May 10, 202424.2024.2024.2024.2022.91-
May 9, 202424.2024.2224.2024.2022.91600
May 8, 202424.0024.0024.0024.0022.72-
May 7, 202424.0024.0024.0024.0022.72756
May 6, 202424.2224.2224.0124.2022.911,816
May 3, 202424.2424.2424.2424.2422.94240
May 2, 202424.1924.1924.1924.1922.90-
May 1, 202424.0424.2024.0424.1922.90806
Apr 30, 202423.9124.0523.9124.0522.76550
Apr 29, 202424.4124.4124.0324.3523.051,111

Related Tickers

YCM-PB.TO Commerce Split Corp
5.09
0.00%
 
ESP-PA.TO Brompton Energy Split Corp.
10.10
0.00%
 
HFRO-PA Highland Funds I - Highland Opportunities and Income Fund
15.23
+0.15%
 
BK-PA.TO Canadian Banc Corp
10.29
-0.48%
 
C-PN Citigroup Capital XIII TR PFD SECS
30.74
+1.18%
 
EICC Eagle Point Income Company Inc.
24.93
+0.08%
 
EIC Eagle Point Income Company Inc.
14.00
-0.07%
 
PSLV.TO Sprott Physical Silver Trust
15.43
+0.23%
 
ADX Adams Diversified Equity Fund, Inc.
18.65
+0.32%
 
UTF Cohen & Steers Infrastructure Fund, Inc
25.06
+0.60%