Gabelli Utility Trust

GUT_pc
🏛️ usa →
22.92
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 24.16 24.16 23.81 23.87 0.0M
2023-12-28 24.15 24.30 24.09 24.30 0.0M
2023-12-27 24.14 24.15 23.65 24.15 0.0M
2023-12-26 24.03 24.14 23.96 23.96 0.0M
2023-12-22 24.10 24.13 23.65 23.87 0.0M
2023-12-21 24.15 24.15 23.82 23.95 0.0M
2023-12-20 24.50 24.50 24.12 24.15 0.0M
2023-12-19 23.92 24.55 23.80 24.50 0.0M
2023-12-18 23.96 24.42 23.88 23.99 0.0M
2023-12-15 23.51 23.51 23.51 23.51 0.0M
2023-12-14 23.10 23.96 23.10 23.80 0.0M
2023-12-13 23.57 23.70 23.11 23.70 0.0M
2023-12-12 23.59 23.59 23.20 23.28 0.0M
2023-12-11 23.35 23.60 23.35 23.45 0.0M
2023-12-08 23.43 23.44 23.16 23.41 0.0M
2023-12-07 23.41 23.60 23.11 23.14 0.0M
2023-12-06 23.41 23.41 23.20 23.20 0.0M
2023-12-05 23.40 23.43 23.18 23.33 0.0M
2023-12-04 23.19 23.41 23.19 23.41 0.0M
2023-12-01 23.17 23.66 23.12 23.37 0.0M
2023-11-30 23.10 23.68 23.10 23.13 0.0M
2023-11-29 23.23 23.60 23.10 23.18 0.0M
2023-11-28 23.69 23.69 23.18 23.27 0.0M
2023-11-27 23.69 23.69 23.18 23.23 0.0M
2023-11-24 23.15 23.16 23.15 23.16 0.0M
2023-11-21 23.67 23.71 23.11 23.64 0.0M
2023-11-20 23.40 23.76 23.02 23.73 0.0M
2023-11-17 23.40 23.72 23.01 23.72 0.0M
2023-11-16 23.68 23.68 23.68 23.68 0.0M
2023-11-15 23.20 23.67 23.19 23.20 0.0M
2023-11-14 23.21 23.34 22.65 23.33 0.0M
2023-11-13 22.70 22.70 22.70 22.70 0.0M
2023-11-10 23.10 23.10 22.65 22.65 0.0M
2023-11-09 23.40 23.40 23.07 23.07 0.0M
2023-11-08 23.31 23.70 23.18 23.65 0.0M
2023-11-07 22.99 23.35 22.99 23.26 0.0M
2023-11-06 23.01 23.26 22.53 22.81 0.0M
2023-11-02 22.71 23.01 22.71 23.01 0.0M
2023-11-01 22.65 22.70 22.65 22.68 0.0M
2023-10-31 22.65 22.67 22.65 22.65 0.0M
2023-10-30 22.72 22.78 22.39 22.63 0.0M
2023-10-27 22.91 22.91 22.85 22.85 0.0M
2023-10-26 22.72 23.30 22.72 23.30 0.0M
2023-10-25 22.72 22.72 22.72 22.72 0.0M
2023-10-24 22.54 22.84 22.39 22.84 0.0M
2023-10-23 22.71 22.75 22.71 22.75 0.0M
2023-10-20 22.42 23.13 22.40 23.13 0.0M
2023-10-19 22.92 23.46 22.90 23.02 0.0M
2023-10-18 22.98 23.00 22.95 23.00 0.0M
2023-10-17 22.90 22.90 22.90 22.90 0.0M
2023-10-16 22.87 22.87 22.78 22.87 0.0M
2023-10-13 22.80 22.85 22.62 22.62 0.0M
2023-10-12 22.87 22.87 22.59 22.59 0.0M
2023-10-11 22.56 22.97 22.56 22.97 0.0M
2023-10-10 22.45 22.50 22.44 22.50 0.0M
2023-10-09 22.44 22.44 22.44 22.44 0.0M
2023-10-06 22.55 22.85 22.44 22.44 0.0M
2023-10-05 22.94 22.94 22.58 22.61 0.0M
2023-10-04 23.16 23.16 22.87 22.95 0.0M
2023-10-03 23.11 23.12 22.90 23.12 0.0M
2023-10-02 22.51 23.30 22.51 22.92 0.0M
2023-09-29 22.78 23.38 22.51 22.52 0.0M
2023-09-28 23.66 23.66 22.71 22.80 0.0M
2023-09-27 23.32 23.66 23.00 23.17 0.0M
2023-09-26 23.45 23.45 23.30 23.30 0.0M
2023-09-25 23.42 23.52 23.39 23.45 0.0M
2023-09-22 23.44 23.48 23.32 23.32 0.0M
2023-09-21 23.63 23.63 23.26 23.29 0.0M
2023-09-20 23.92 23.92 23.65 23.65 0.0M
2023-09-19 23.66 23.78 23.66 23.78 0.0M
2023-09-18 23.67 23.91 23.67 23.91 0.0M
2023-09-15 23.76 23.93 23.76 23.89 0.0M
2023-09-14 23.81 23.81 23.80 23.80 0.0M
2023-09-13 23.81 24.04 23.64 23.81 0.0M
2023-09-12 24.00 24.00 23.57 23.57 0.0M
2023-09-11 24.11 24.11 24.07 24.11 0.0M
2023-09-08 23.97 23.99 23.77 23.94 0.0M
2023-09-07 24.09 24.09 23.76 23.85 0.0M
2023-09-06 23.90 23.90 23.60 23.60 0.0M
2023-09-05 24.08 24.12 23.77 23.77 0.0M
2023-09-01 24.15 24.15 23.80 23.82 0.0M
2023-08-31 24.08 24.19 23.88 23.88 0.0M
2023-08-30 23.58 24.09 23.58 23.99 0.0M
2023-08-29 23.90 23.90 23.87 23.87 0.0M
2023-08-28 23.90 23.96 23.86 23.86 0.0M
2023-08-25 23.70 23.80 23.69 23.80 0.0M
2023-08-24 23.99 23.99 23.75 23.84 0.0M
2023-08-23 23.95 23.95 23.76 23.88 0.0M
2023-08-22 24.00 24.00 23.89 23.99 0.0M
2023-08-21 24.20 24.23 23.74 24.00 0.0M
2023-08-18 24.14 24.14 23.80 24.02 0.0M
2023-08-17 24.20 24.20 24.09 24.09 0.0M
2023-08-16 24.59 24.63 24.45 24.56 0.0M
2023-08-15 24.45 24.66 24.45 24.66 0.0M
2023-08-14 24.62 24.62 24.45 24.45 0.0M
2023-08-11 24.57 24.57 24.46 24.52 0.0M
2023-08-10 24.73 24.73 24.46 24.46 0.0M
2023-08-09 24.54 24.55 24.54 24.55 0.0M
2023-08-08 24.54 24.59 24.27 24.43 0.0M
2023-08-07 24.47 24.62 24.15 24.60 0.0M
2023-08-04 24.49 24.49 24.31 24.35 0.0M
2023-08-03 24.20 24.55 24.14 24.55 0.0M
2023-08-02 24.57 24.57 24.12 24.47 0.0M
2023-08-01 24.20 24.65 24.10 24.16 0.0M
2023-07-31 24.50 24.66 24.06 24.06 0.0M
2023-07-28 23.86 24.50 23.86 24.50 0.0M
2023-07-27 24.68 24.68 24.10 24.10 0.0M
2023-07-26 24.39 24.45 24.36 24.36 0.0M
2023-07-25 24.46 24.46 24.25 24.27 0.0M
2023-07-24 24.45 24.49 24.40 24.40 0.0M
2023-07-21 24.50 24.54 24.50 24.51 0.0M
2023-07-20 24.14 24.59 24.14 24.59 0.0M
2023-07-19 24.27 24.50 24.00 24.30 0.0M
2023-07-18 23.95 24.26 23.95 24.26 0.0M
2023-07-17 24.03 24.27 23.82 23.84 0.0M
2023-07-14 24.09 24.09 23.78 23.95 0.0M
2023-07-13 24.27 24.27 24.02 24.09 0.0M
2023-07-12 24.42 24.64 24.07 24.20 0.0M
2023-07-11 24.28 24.57 24.16 24.56 0.0M
2023-07-10 24.40 24.61 24.40 24.40 0.0M
2023-07-07 24.69 24.69 24.61 24.61 0.0M
2023-07-06 24.95 24.95 24.69 24.69 0.0M
2023-07-05 24.97 25.11 24.97 25.00 0.0M
2023-07-03 24.69 25.00 24.69 25.00 0.0M
2023-06-30 24.69 24.85 24.68 24.85 0.0M
2023-06-29 24.69 25.00 24.63 24.63 0.0M
2023-06-28 24.69 24.69 24.55 24.55 0.0M
2023-06-27 24.58 24.60 24.55 24.60 0.0M
2023-06-26 24.59 24.69 24.58 24.69 0.0M
2023-06-23 24.58 24.70 24.26 24.34 0.0M
2023-06-22 24.65 24.65 24.40 24.56 0.0M
2023-06-21 24.58 24.58 24.58 24.58 0.0M
2023-06-20 24.50 24.64 24.50 24.60 0.0M
2023-06-16 24.50 24.65 24.25 24.25 0.0M
2023-06-15 24.64 24.65 24.18 24.36 0.0M
2023-06-14 24.84 24.84 24.74 24.84 0.0M
2023-06-13 24.70 24.74 24.70 24.74 0.0M
2023-06-12 24.84 24.84 24.56 24.56 0.0M
2023-06-09 24.64 24.75 24.61 24.75 0.0M
2023-06-07 24.62 24.85 24.62 24.66 0.0M
2023-06-06 24.60 24.60 24.60 24.60 0.0M
2023-06-05 24.85 24.85 24.60 24.75 0.0M
2023-06-02 24.72 24.85 24.66 24.70 0.0M
2023-06-01 24.68 24.80 24.68 24.79 0.0M
2023-05-31 24.85 24.90 24.53 24.53 0.0M
2023-05-30 24.50 24.77 24.50 24.62 0.0M
2023-05-26 24.77 24.90 24.77 24.87 0.0M
2023-05-25 24.65 24.65 24.59 24.60 0.0M
2023-05-24 24.40 24.60 24.40 24.60 0.0M
2023-05-23 24.80 24.83 24.60 24.60 0.0M
2023-05-22 24.38 24.38 24.37 24.37 0.0M
2023-05-19 24.90 24.90 24.40 24.40 0.0M
2023-05-18 24.75 24.75 24.63 24.63 0.0M
2023-05-17 24.90 24.90 24.84 24.84 0.0M
2023-05-16 24.51 24.86 24.50 24.75 0.0M
2023-05-15 24.85 24.90 24.85 24.85 0.0M
2023-05-12 24.78 24.87 24.71 24.87 0.0M
2023-05-11 24.90 24.90 24.90 24.90 0.0M
2023-05-10 24.99 24.99 24.74 24.96 0.0M
2023-05-09 24.75 24.92 24.60 24.85 0.0M
2023-05-08 24.40 24.75 24.40 24.75 0.0M
2023-05-05 24.52 24.52 24.46 24.46 0.0M
2023-05-04 24.66 24.80 24.40 24.51 0.0M
2023-05-03 24.66 24.66 24.64 24.64 0.0M
2023-05-02 24.70 24.73 24.40 24.40 0.0M
2023-05-01 24.56 24.65 24.37 24.65 0.0M
2023-04-28 24.37 24.49 24.37 24.49 0.0M
2023-04-27 24.40 24.40 24.37 24.37 0.0M
2023-04-26 24.25 24.30 24.19 24.30 0.0M
2023-04-25 24.30 24.30 24.18 24.30 0.0M
2023-04-24 24.19 24.25 24.19 24.25 0.0M
2023-04-19 24.30 24.30 24.08 24.19 0.0M
2023-04-18 24.40 24.40 24.06 24.12 0.0M
2023-04-17 24.40 24.40 24.40 24.40 0.0M
2023-04-14 24.16 24.18 24.15 24.17 0.0M
2023-04-13 24.22 24.22 24.16 24.16 0.0M
2023-04-12 24.15 24.16 24.15 24.16 0.0M
2023-04-11 24.06 24.40 24.06 24.10 0.0M
2023-04-10 24.46 24.46 24.05 24.15 0.0M
2023-04-06 24.45 24.45 24.45 24.45 0.0M
2023-04-05 24.21 24.48 24.03 24.29 0.0M
2023-04-04 24.43 24.46 24.43 24.46 0.0M
2023-04-03 23.90 24.40 23.90 24.40 0.0M
2023-03-30 23.91 23.96 23.91 23.96 0.0M
2023-03-29 23.70 23.95 23.70 23.95 0.0M
2023-03-28 23.81 23.81 23.81 23.81 0.0M
2023-03-27 23.91 23.94 23.56 23.60 0.0M
2023-03-24 23.84 23.84 23.81 23.81 0.0M
2023-03-23 23.74 23.74 23.74 23.74 0.0M
2023-03-22 23.55 23.55 23.48 23.55 0.0M
2023-03-21 23.93 23.95 23.55 23.57 0.0M
2023-03-20 23.71 23.75 23.50 23.51 0.0M
2023-03-16 24.08 24.10 23.93 23.93 0.0M
2023-03-15 24.10 24.10 23.88 23.88 0.0M
2023-03-14 24.05 24.05 23.70 23.70 0.0M
2023-03-13 23.73 23.82 23.71 23.74 0.0M
2023-03-10 23.71 23.85 23.67 23.85 0.0M
2023-03-09 23.81 24.00 23.68 23.79 0.0M
2023-03-08 23.99 24.00 23.82 23.86 0.0M
2023-03-07 23.85 24.48 23.83 24.03 0.0M
2023-03-03 24.15 24.15 24.15 24.15 0.0M
2023-03-02 24.03 24.15 24.00 24.00 0.0M
2023-03-01 24.30 24.30 24.22 24.22 0.0M
2023-02-28 24.35 24.46 24.01 24.28 0.0M
2023-02-27 24.37 24.49 24.28 24.40 0.0M
2023-02-24 24.35 24.35 24.35 24.35 0.0M
2023-02-23 24.56 24.56 24.47 24.47 0.0M
2023-02-21 24.79 24.79 24.49 24.50 0.0M
2023-02-17 24.60 24.60 24.50 24.50 0.0M
2023-02-16 24.50 24.78 24.50 24.50 0.0M
2023-02-15 24.75 24.91 24.71 24.71 0.0M
2023-02-14 24.51 24.99 24.51 24.53 0.0M
2023-02-13 24.82 24.88 24.52 24.55 0.0M
2023-02-10 24.70 25.00 24.55 24.81 0.0M
2023-02-08 24.42 24.78 24.42 24.68 0.0M
2023-02-07 24.58 24.61 24.36 24.37 0.0M
2023-02-06 24.43 24.50 24.43 24.50 0.0M
2023-02-03 24.44 24.65 24.36 24.54 0.0M
2023-02-02 24.33 24.57 24.32 24.57 0.0M
2023-02-01 24.28 24.60 24.26 24.50 0.0M
2023-01-31 24.43 24.50 24.40 24.40 0.0M
2023-01-30 24.39 24.59 24.20 24.59 0.0M
2023-01-27 24.36 24.36 24.32 24.32 0.0M
2023-01-26 24.56 24.56 24.33 24.50 0.0M
2023-01-25 24.75 24.75 24.70 24.70 0.0M
2023-01-24 24.80 24.80 24.31 24.31 0.0M
2023-01-23 24.82 24.82 24.75 24.75 0.0M
2023-01-20 24.23 24.79 24.23 24.59 0.0M
2023-01-19 24.46 24.46 24.46 24.46 0.0M
2023-01-18 24.45 24.69 24.15 24.15 0.0M
2023-01-17 24.89 24.89 24.40 24.40 0.0M
2023-01-13 24.43 24.94 24.43 24.69 0.0M
2023-01-12 24.50 24.54 24.42 24.42 0.0M
2023-01-11 23.98 24.29 23.98 24.28 0.0M
2023-01-10 23.90 23.94 23.90 23.90 0.0M
2023-01-09 23.73 23.73 23.73 23.73 0.0M
2023-01-04 23.74 23.80 23.74 23.80 0.0M
2023-01-03 23.67 23.67 23.59 23.67 0.0M