Gabelli Utility Trust (The) (NY: GUT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	5.350	5.350	5.290	5.300	218,529	-0.05(-0.93%)
Nov 21, 2024	5.380	5.380	5.300	5.350	460,021	+0.00(+0.00%)
Nov 20, 2024	5.380	5.380	5.320	5.350	308,819	-0.03(-0.56%)
Nov 19, 2024	5.390	5.400	5.350	5.380	279,305	-0.01(-0.19%)
Nov 18, 2024	5.390	5.390	5.280	5.390	440,170	+0.10(+1.89%)
Nov 15, 2024	5.200	5.290	5.170	5.290	294,533	+0.12(+2.32%)
Nov 14, 2024	5.020	5.180	5.010	5.170	551,513	+0.12(+2.38%)
Nov 13, 2024	5.140	5.180	5.010	5.050	519,261	-0.03(-0.59%)
Nov 12, 2024	5.050	5.090	5.010	5.080	352,915	+0.02(+0.40%)
Nov 11, 2024	5.080	5.080	5.040	5.060	281,940	+0.03(+0.60%)
Nov 08, 2024	4.990	5.050	4.990	5.030	462,752	+0.04(+0.80%)
Nov 07, 2024	5.030	5.050	4.970	4.990	614,461	-0.03(-0.60%)
Nov 06, 2024	5.030	5.070	5.020	5.020	289,980	-0.01(-0.20%)
Nov 05, 2024	5.020	5.100	5.020	5.030	180,729	+0.01(+0.20%)
Nov 04, 2024	5.080	5.090	5.020	5.020	347,436	-0.05(-0.99%)
Nov 01, 2024	5.070	5.090	5.050	5.070	179,604	+0.03(+0.60%)
Oct 31, 2024	5.060	5.080	5.030	5.040	173,409	-0.01(-0.30%)
Oct 30, 2024	5.040	5.070	5.040	5.055	204,202	+0.01(+0.19%)
Oct 29, 2024	5.070	5.080	5.040	5.045	222,279	-0.02(-0.49%)
Oct 28, 2024	5.050	5.085	5.040	5.070	212,950	+0.01(+0.20%)
Oct 25, 2024	5.100	5.120	5.060	5.060	565,890	-0.05(-0.98%)
Oct 24, 2024	5.080	5.110	5.070	5.110	314,037	+0.06(+1.19%)
Oct 23, 2024	5.080	5.090	5.040	5.050	225,028	+0.00(+0.00%)
Oct 22, 2024	5.090	5.110	5.040	5.050	307,423	-0.04(-0.79%)
Oct 21, 2024	5.090	5.109	5.075	5.090	324,544	-0.01(-0.20%)
Oct 18, 2024	5.120	5.150	5.100	5.100	198,024	-0.03(-0.58%)
Oct 17, 2024	5.130	5.179	5.110	5.130	330,300	-0.03(-0.58%)
Oct 16, 2024	5.120	5.170	5.101	5.160	346,651	+0.09(+1.76%)
Oct 15, 2024	5.150	5.170	5.071	5.071	237,542	-0.10(-1.92%)
Oct 14, 2024	5.170	5.219	5.159	5.170	170,093	+0.02(+0.38%)
Oct 11, 2024	5.130	5.219	5.130	5.150	307,378	-0.01(-0.19%)
Oct 10, 2024	5.051	5.170	5.051	5.160	352,644	+0.11(+2.16%)
Oct 09, 2024	5.101	5.101	5.051	5.051	292,747	-0.02(-0.39%)
Oct 08, 2024	5.051	5.101	5.031	5.071	365,690	+0.02(+0.39%)
Oct 07, 2024	5.051	5.061	5.021	5.051	349,956	+0.01(+0.20%)
Oct 04, 2024	5.051	5.081	5.041	5.041	345,940	-0.04(-0.78%)
Oct 03, 2024	5.110	5.130	5.072	5.081	292,193	-0.05(-0.97%)
Oct 02, 2024	5.130	5.140	5.110	5.130	329,830	+0.00(+0.00%)
Oct 01, 2024	5.130	5.160	5.120	5.130	262,909	-0.02(-0.38%)
Sep 30, 2024	5.160	5.180	5.110	5.150	377,662	-0.03(-0.57%)
Sep 27, 2024	5.200	5.219	5.180	5.180	273,160	-0.02(-0.38%)
Sep 26, 2024	5.279	5.279	5.200	5.200	236,706	-0.06(-1.13%)
Sep 25, 2024	5.318	5.328	5.249	5.259	210,947	-0.07(-1.30%)
Sep 24, 2024	5.348	5.388	5.328	5.328	242,447	-0.02(-0.37%)
Sep 23, 2024	5.289	5.348	5.239	5.348	422,824	+0.09(+1.69%)
Sep 20, 2024	5.269	5.279	5.249	5.259	249,952	-0.01(-0.28%)
Sep 19, 2024	5.299	5.299	5.259	5.274	204,673	-0.02(-0.47%)
Sep 18, 2024	5.289	5.328	5.279	5.299	235,673	-0.01(-0.19%)
Sep 17, 2024	5.309	5.348	5.299	5.309	324,906	-0.02(-0.37%)
Sep 16, 2024	5.279	5.358	5.258	5.328	465,897	-0.01(-0.19%)
Sep 13, 2024	5.338	5.401	5.309	5.338	294,245	-0.05(-0.91%)
Sep 12, 2024	5.446	5.466	5.387	5.387	339,936	-0.11(-1.96%)
Sep 11, 2024	5.544	5.544	5.378	5.495	365,196	+0.04(+0.72%)
Sep 10, 2024	5.397	5.633	5.378	5.456	464,313	+0.12(+2.21%)
Sep 09, 2024	5.535	5.584	5.240	5.338	1,254,472	-0.45(-7.80%)
Sep 06, 2024	5.966	5.966	5.750	5.790	1,747,865	-0.18(-2.96%)
Sep 05, 2024	6.006	6.055	5.956	5.966	435,928	-0.06(-0.98%)
Sep 04, 2024	5.937	6.055	5.937	6.025	355,683	+0.10(+1.66%)