Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,968.17 -720.82 (-1.11%) CMC Crypto 200
1,383.71 -12.82 (-0.92%)
The Gabelli Utility Trust (GUT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 5.57 | 5.58 | 5.50 | 5.55 | 5.55 | 183,846 |
| 25 Apr 2024 | 5.55 | 5.55 | 5.50 | 5.55 | 5.55 | 107,300 |
| 24 Apr 2024 | 5.56 | 5.56 | 5.51 | 5.55 | 5.55 | 64,000 |
| 23 Apr 2024 | 5.60 | 5.65 | 5.56 | 5.56 | 5.56 | 260,100 |
| 22 Apr 2024 | 5.58 | 5.58 | 5.51 | 5.56 | 5.56 | 174,700 |
| 19 Apr 2024 | 5.47 | 5.57 | 5.42 | 5.54 | 5.54 | 189,200 |
| 18 Apr 2024 | 5.43 | 5.46 | 5.39 | 5.42 | 5.42 | 122,100 |
| 17 Apr 2024 | 5.41 | 5.44 | 5.40 | 5.42 | 5.42 | 68,200 |
| 16 Apr 2024 | 5.43 | 5.44 | 5.40 | 5.40 | 5.40 | 102,700 |
| 15 Apr 2024 | 5.54 | 5.54 | 5.40 | 5.44 | 5.44 | 142,200 |
| 15 Apr 2024 | 0.05 Dividend | |||||
| 12 Apr 2024 | 5.52 | 5.56 | 5.51 | 5.55 | 5.50 | 94,600 |
| 11 Apr 2024 | 5.47 | 5.56 | 5.45 | 5.54 | 5.49 | 88,300 |
| 10 Apr 2024 | 5.50 | 5.53 | 5.47 | 5.51 | 5.46 | 89,400 |
| 09 Apr 2024 | 5.50 | 5.57 | 5.47 | 5.49 | 5.44 | 218,000 |
| 08 Apr 2024 | 5.47 | 5.53 | 5.46 | 5.47 | 5.42 | 121,900 |
| 05 Apr 2024 | 5.45 | 5.53 | 5.45 | 5.47 | 5.42 | 74,100 |
| 04 Apr 2024 | 5.48 | 5.52 | 5.45 | 5.45 | 5.40 | 134,100 |
| 03 Apr 2024 | 5.53 | 5.58 | 5.46 | 5.48 | 5.43 | 150,900 |
| 02 Apr 2024 | 5.52 | 5.55 | 5.46 | 5.48 | 5.43 | 81,800 |
| 01 Apr 2024 | 5.50 | 5.57 | 5.50 | 5.52 | 5.47 | 105,700 |
| 28 Mar 2024 | 5.51 | 5.58 | 5.48 | 5.55 | 5.50 | 189,200 |
| 27 Mar 2024 | 5.46 | 5.54 | 5.46 | 5.49 | 5.44 | 127,600 |
| 26 Mar 2024 | 5.45 | 5.50 | 5.44 | 5.46 | 5.41 | 145,900 |
| 25 Mar 2024 | 5.60 | 5.60 | 5.46 | 5.49 | 5.44 | 124,600 |
| 22 Mar 2024 | 5.55 | 5.58 | 5.53 | 5.56 | 5.51 | 111,600 |
| 21 Mar 2024 | 5.45 | 5.55 | 5.44 | 5.55 | 5.50 | 191,000 |
| 20 Mar 2024 | 5.39 | 5.42 | 5.37 | 5.42 | 5.37 | 142,900 |
| 19 Mar 2024 | 5.45 | 5.47 | 5.40 | 5.41 | 5.36 | 120,800 |
| 18 Mar 2024 | 5.43 | 5.48 | 5.42 | 5.44 | 5.39 | 94,200 |
| 15 Mar 2024 | 5.48 | 5.51 | 5.42 | 5.42 | 5.37 | 90,200 |
| 14 Mar 2024 | 5.52 | 5.55 | 5.48 | 5.51 | 5.46 | 100,800 |
| 13 Mar 2024 | 5.53 | 5.54 | 5.45 | 5.53 | 5.48 | 135,000 |
| 13 Mar 2024 | 0.05 Dividend | |||||
| 12 Mar 2024 | 5.61 | 5.63 | 5.50 | 5.58 | 5.48 | 206,700 |
| 11 Mar 2024 | 5.57 | 5.60 | 5.57 | 5.59 | 5.49 | 126,700 |
| 08 Mar 2024 | 5.53 | 5.55 | 5.51 | 5.55 | 5.45 | 129,900 |
| 07 Mar 2024 | 5.47 | 5.55 | 5.45 | 5.51 | 5.41 | 97,600 |
| 06 Mar 2024 | 5.42 | 5.46 | 5.38 | 5.45 | 5.35 | 67,600 |
| 05 Mar 2024 | 5.35 | 5.45 | 5.35 | 5.37 | 5.27 | 106,700 |
| 04 Mar 2024 | 5.47 | 5.55 | 5.35 | 5.35 | 5.25 | 370,200 |
| 01 Mar 2024 | 5.53 | 5.59 | 5.41 | 5.44 | 5.34 | 188,100 |
| 29 Feb 2024 | 5.45 | 5.57 | 5.45 | 5.57 | 5.47 | 106,800 |
| 28 Feb 2024 | 5.48 | 5.56 | 5.46 | 5.49 | 5.39 | 150,300 |
| 27 Feb 2024 | 5.44 | 5.51 | 5.42 | 5.47 | 5.37 | 147,900 |
| 26 Feb 2024 | 5.38 | 5.48 | 5.36 | 5.47 | 5.37 | 129,200 |
| 23 Feb 2024 | 5.53 | 5.58 | 5.36 | 5.41 | 5.31 | 241,400 |
| 22 Feb 2024 | 5.59 | 5.59 | 5.51 | 5.59 | 5.49 | 136,400 |
| 21 Feb 2024 | 5.49 | 5.55 | 5.46 | 5.54 | 5.44 | 94,000 |
| 20 Feb 2024 | 5.38 | 5.46 | 5.36 | 5.46 | 5.36 | 119,500 |
| 16 Feb 2024 | 5.52 | 5.53 | 5.35 | 5.36 | 5.26 | 102,900 |
| 15 Feb 2024 | 5.53 | 5.53 | 5.45 | 5.47 | 5.37 | 84,300 |
| 14 Feb 2024 | 5.43 | 5.50 | 5.41 | 5.50 | 5.40 | 86,400 |
| 13 Feb 2024 | 5.40 | 5.47 | 5.38 | 5.47 | 5.37 | 129,100 |
| 13 Feb 2024 | 0.05 Dividend | |||||
| 12 Feb 2024 | 5.49 | 5.52 | 5.42 | 5.48 | 5.33 | 142,200 |
| 09 Feb 2024 | 5.39 | 5.43 | 5.37 | 5.40 | 5.26 | 99,400 |
| 08 Feb 2024 | 5.48 | 5.56 | 5.40 | 5.40 | 5.26 | 175,800 |
| 07 Feb 2024 | 5.50 | 5.57 | 5.47 | 5.56 | 5.41 | 108,500 |
| 06 Feb 2024 | 5.45 | 5.53 | 5.36 | 5.46 | 5.31 | 163,900 |
| 05 Feb 2024 | 5.27 | 5.39 | 5.27 | 5.39 | 5.25 | 124,900 |
| 02 Feb 2024 | 5.31 | 5.38 | 5.26 | 5.36 | 5.22 | 170,700 |
| 01 Feb 2024 | 5.29 | 5.34 | 5.25 | 5.34 | 5.20 | 106,600 |
| 31 Jan 2024 | 5.26 | 5.28 | 5.23 | 5.27 | 5.13 | 99,200 |
| 30 Jan 2024 | 5.24 | 5.26 | 5.19 | 5.23 | 5.09 | 174,000 |
| 29 Jan 2024 | 5.17 | 5.28 | 5.17 | 5.28 | 5.14 | 139,200 |
| 26 Jan 2024 | 5.20 | 5.25 | 5.16 | 5.18 | 5.04 | 135,400 |
| 25 Jan 2024 | 5.17 | 5.29 | 5.17 | 5.20 | 5.06 | 195,200 |
| 24 Jan 2024 | 5.24 | 5.24 | 5.15 | 5.19 | 5.05 | 130,000 |
| 23 Jan 2024 | 5.13 | 5.19 | 5.13 | 5.19 | 5.05 | 145,900 |
| 22 Jan 2024 | 5.13 | 5.15 | 5.07 | 5.13 | 4.99 | 192,400 |
| 19 Jan 2024 | 5.05 | 5.16 | 5.04 | 5.11 | 4.97 | 216,100 |
| 18 Jan 2024 | 5.12 | 5.15 | 4.97 | 5.09 | 4.95 | 344,000 |
| 17 Jan 2024 | 5.26 | 5.31 | 5.10 | 5.12 | 4.98 | 253,400 |
| 16 Jan 2024 | 5.38 | 5.38 | 5.27 | 5.29 | 5.15 | 223,200 |
| 16 Jan 2024 | 0.05 Dividend | |||||
| 12 Jan 2024 | 5.39 | 5.48 | 5.36 | 5.37 | 5.18 | 244,600 |
| 11 Jan 2024 | 5.50 | 5.51 | 5.39 | 5.40 | 5.21 | 277,200 |
| 10 Jan 2024 | 5.55 | 5.56 | 5.49 | 5.53 | 5.33 | 153,700 |
| 09 Jan 2024 | 5.57 | 5.60 | 5.50 | 5.51 | 5.31 | 143,500 |
| 08 Jan 2024 | 5.56 | 5.61 | 5.51 | 5.54 | 5.34 | 170,300 |
| 05 Jan 2024 | 5.49 | 5.57 | 5.48 | 5.51 | 5.31 | 131,500 |
| 04 Jan 2024 | 5.54 | 5.57 | 5.49 | 5.51 | 5.31 | 122,300 |
| 03 Jan 2024 | 5.52 | 5.53 | 5.45 | 5.51 | 5.31 | 114,800 |
| 02 Jan 2024 | 5.42 | 5.56 | 5.42 | 5.51 | 5.31 | 304,300 |
| 29 Dec 2023 | 5.33 | 5.57 | 5.33 | 5.42 | 5.23 | 526,100 |
| 28 Dec 2023 | 5.36 | 5.47 | 5.25 | 5.32 | 5.13 | 437,600 |
| 27 Dec 2023 | 5.51 | 5.60 | 5.32 | 5.35 | 5.16 | 522,900 |
| 26 Dec 2023 | 5.70 | 5.81 | 5.46 | 5.48 | 5.28 | 459,100 |
| 22 Dec 2023 | 5.75 | 5.78 | 5.70 | 5.71 | 5.50 | 206,400 |
| 21 Dec 2023 | 5.82 | 5.90 | 5.63 | 5.83 | 5.62 | 156,300 |
| 20 Dec 2023 | 5.90 | 5.94 | 5.67 | 5.67 | 5.47 | 213,300 |
| 19 Dec 2023 | 5.82 | 5.91 | 5.82 | 5.84 | 5.63 | 113,600 |
| 18 Dec 2023 | 6.04 | 6.08 | 5.85 | 5.86 | 5.65 | 186,200 |
| 15 Dec 2023 | 6.21 | 6.28 | 6.06 | 6.08 | 5.86 | 95,000 |
| 14 Dec 2023 | 6.18 | 6.27 | 6.18 | 6.26 | 6.04 | 90,500 |
| 14 Dec 2023 | 0.05 Dividend | |||||
| 13 Dec 2023 | 6.04 | 6.25 | 6.04 | 6.21 | 5.94 | 144,500 |
| 12 Dec 2023 | 6.10 | 6.12 | 6.03 | 6.09 | 5.82 | 90,100 |
| 11 Dec 2023 | 6.01 | 6.08 | 5.98 | 6.03 | 5.77 | 141,600 |
| *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.