NYSE - Delayed Quote
USD
The Gabelli Utility Trust (GUT-PC)
19.88
+0.03
(+0.15%)
At close: October 30 at 3:48:21 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
Oct 30, 2026
19.75
19.89
19.72
19.88
19.88
4,744
Oct 29, 2026
19.84
19.88
19.70
19.85
19.85
13,240
Oct 28, 2026
19.83
19.83
19.73
19.77
19.77
2,743
Oct 27, 2026
19.92
19.92
19.73
19.80
19.80
1,711
Oct 26, 2026
19.78
19.80
19.67
19.73
19.73
4,895
Oct 23, 2026
19.84
19.84
19.59
19.67
19.67
2,734
Oct 22, 2026
19.84
19.84
19.57
19.67
19.67
12,216
Oct 21, 2026
19.75
19.78
19.64
19.75
19.75
8,861
Oct 20, 2026
19.64
19.79
19.60
19.65
19.65
11,668
Oct 19, 2026
19.80
19.80
19.52
19.57
19.57
14,041
Oct 16, 2026
19.89
19.98
19.82
19.85
19.85
8,302
Oct 15, 2026
19.99
20.14
19.93
19.93
19.93
3,303
Oct 14, 2026
19.85
19.89
19.80
19.89
19.89
4,017
Oct 13, 2026
20.05
20.05
19.75
19.94
19.94
2,514
Oct 12, 2026
19.80
20.00
19.80
19.99
19.99
2,951
Oct 9, 2026
19.96
19.96
19.73
19.93
19.93
8,510
Oct 8, 2026
19.88
20.06
19.61
19.88
19.88
7,506
Oct 7, 2026
19.94
20.02
19.93
19.96
19.96
986
Oct 6, 2026
19.85
20.15
19.85
20.07
20.07
1,037
Oct 5, 2026
19.87
20.08
19.78
19.91
19.91
3,171
Oct 2, 2026
19.92
20.26
19.67
20.06
20.06
4,846
Oct 1, 2026
19.80
20.12
19.71
20.00
20.00
6,868
Sep 30, 2026
19.84
19.90
19.77
19.82
19.82
3,281
Sep 29, 2026
19.94
19.94
19.81
19.81
19.81
1,658
Sep 28, 2026
20.00
20.00
19.94
19.95
19.95
5,904
Sep 25, 2026
20.07
20.07
19.98
19.98
19.98
2,364
Sep 24, 2026
19.96
20.15
19.95
19.97
19.97
2,026
Sep 23, 2026
20.12
20.30
19.96
19.96
19.96
3,702
Sep 22, 2026
20.19
20.42
20.18
20.23
20.23
2,560
Sep 21, 2026
0.3359
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
20.44
20.44
20.05
20.05
20.05
1,853
Sep 18, 2026
20.48
20.52
20.48
20.50
20.16
688
Sep 17, 2026
20.50
20.72
20.50
20.53
20.19
3,711
Sep 16, 2026
20.45
20.67
20.45
20.50
20.16
4,827
Sep 15, 2026
20.44
20.74
20.44
20.46
20.13
3,094
Sep 14, 2026
20.44
20.57
20.44
20.57
20.23
1,497
Sep 11, 2026
20.47
20.60
20.44
20.55
20.21
3,391
Sep 10, 2026
20.57
20.73
20.50
20.50
20.16
9,240
Sep 9, 2026
20.60
20.67
20.54
20.63
20.29
7,268
Sep 8, 2026
20.56
20.70
20.55
20.70
20.36
1,256
Sep 4, 2026
20.61
20.66
20.61
20.65
20.31
1,137
Sep 3, 2026
20.55
20.67
20.55
20.67
20.33
4,427
Sep 2, 2026
20.60
20.80
20.58
20.60
20.26
5,502
Sep 1, 2026
20.73
20.83
20.54
20.67
20.33
2,470
Aug 31, 2026
20.50
20.92
20.50
20.73
20.39
4,337
Aug 28, 2026
20.74
20.78
20.43
20.65
20.31
8,480
Aug 27, 2026
20.60
20.86
20.60
20.72
20.38
6,697
Aug 26, 2026
20.74
20.87
20.63
20.65
20.31
2,697
Aug 25, 2026
20.79
20.84
20.60
20.75
20.41
3,446
Aug 24, 2026
20.54
20.80
20.54
20.80
20.46
1,219
Aug 21, 2026
20.53
20.60
20.46
20.54
20.20
4,557
Aug 20, 2026
20.51
20.64
20.39
20.62
20.28
9,335
Aug 19, 2026
20.79
20.92
20.67
20.73
20.39
9,090
Aug 18, 2026
20.87
20.90
20.73
20.76
20.42
4,360
Aug 17, 2026
20.85
20.91
20.85
20.90
20.56
1,737
Aug 14, 2026
20.89
21.05
20.81
20.85
20.51
5,118
Aug 13, 2026
21.09
21.09
20.98
20.99
20.65
3,794
Aug 12, 2026
21.17
21.35
21.09
21.09
20.74
5,028
Aug 11, 2026
21.21
21.40
21.21
21.35
21.00
10,720
Aug 10, 2026
21.24
21.34
21.17
21.17
20.83
894
Aug 7, 2026
21.29
21.47
21.24
21.32
20.97
6,969
Aug 6, 2026
21.13
21.23
21.12
21.23
20.88
2,151
Aug 5, 2026
21.14
21.33
21.09
21.20
20.86
2,711
Aug 4, 2026
21.35
21.35
21.23
21.23
20.88
3,282
Aug 3, 2026
21.07
21.25
21.07
21.25
20.90
578
Jul 31, 2026
21.18
21.32
21.04
21.06
20.72
7,302
Jul 30, 2026
21.11
21.45
21.11
21.27
20.92
2,077
Jul 29, 2026
21.13
21.23
21.13
21.23
20.88
581
Jul 28, 2026
21.32
21.32
21.11
21.20
20.85
1,423
Jul 27, 2026
21.17
21.32
21.11
21.22
20.87
2,081
Jul 24, 2026
21.35
21.41
21.27
21.32
20.97
3,024
Jul 23, 2026
21.43
21.47
21.23
21.31
20.96
2,163
Jul 22, 2026
21.65
21.65
21.58
21.58
21.22
383
Jul 21, 2026
21.54
21.57
21.54
21.56
21.21
2,760
Jul 20, 2026
21.72
21.72
21.45
21.55
21.20
4,126
Jul 17, 2026
21.44
21.55
21.41
21.42
21.07
2,400
Jul 16, 2026
21.59
21.65
21.45
21.53
21.18
2,927
Jul 15, 2026
21.61
21.73
21.59
21.59
21.24
1,625
Jul 14, 2026
21.63
21.75
21.59
21.61
21.26
2,060
Jul 13, 2026
21.61
21.78
21.61
21.70
21.34
7,014
Jul 10, 2026
21.78
21.78
21.70
21.70
21.34
2,913
Jul 9, 2026
21.76
21.80
21.76
21.80
21.44
328
Jul 8, 2026
21.72
21.80
21.70
21.77
21.41
1,064
Jul 7, 2026
21.82
21.82
21.82
21.82
21.46
1,084
Jul 6, 2026
21.73
22.09
21.73
21.92
21.56
2,459
Jul 2, 2026
21.71
21.96
21.71
21.77
21.41
1,504
Jul 1, 2026
21.75
21.78
21.26
21.75
21.39
1,002
Jun 30, 2026
21.81
21.91
21.71
21.77
21.42
5,153
Jun 29, 2026
21.92
22.03
21.92
22.03
21.67
495
Jun 26, 2026
22.00
22.00
21.76
21.84
21.48
2,163
Jun 25, 2026
21.85
21.85
21.79
21.84
21.48
1,043
Jun 24, 2026
21.73
21.92
21.69
21.69
21.33
2,272
Jun 23, 2026
21.78
21.98
21.64
21.81
21.45
8,424
Jun 22, 2026
21.71
21.95
21.71
21.93
21.57
2,133
Jun 18, 2026
0.3359
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
21.83
21.83
21.58
21.71
21.35
5,315
Jun 17, 2026
21.93
22.06
21.93
21.99
21.30
4,186
Jun 16, 2026
21.94
22.05
21.92
21.95
21.26
1,661
Jun 15, 2026
22.00
22.10
21.98
21.98
21.29
893
Jun 12, 2026
21.95
22.09
21.82
21.97
21.28
2,072
Jun 11, 2026
22.00
22.00
21.90
21.95
21.26
6,320
Jun 10, 2026
21.92
22.08
21.92
21.99
21.30
525
Jun 9, 2026
22.00
22.10
21.95
22.00
21.30
2,282
Jun 8, 2026
21.94
22.09
21.94
22.00
21.31
2,160
Jun 5, 2026
22.00
22.12
21.96
21.96
21.27
2,178
Jun 4, 2026
22.13
22.13
22.02
22.02
21.33
2,969
Jun 3, 2026
22.09
22.13
22.03
22.03
21.34
11,935
Jun 2, 2026
22.15
22.15
22.10
22.15
21.45
446
Jun 1, 2026
22.13
22.15
22.09
22.09
21.39
2,001
May 29, 2026
22.03
22.13
22.03
22.13
21.43
1,007
May 28, 2026
22.03
22.12
22.03
22.08
21.38
502
May 27, 2026
22.05
22.15
22.03
22.03
21.34
1,483
May 26, 2026
22.13
22.13
22.02
22.09
21.40
2,060
May 22, 2026
22.03
22.13
22.01
22.13
21.43
3,668
May 21, 2026
22.14
22.14
22.02
22.05
21.36
3,421
May 20, 2026
22.02
22.02
22.02
22.02
21.33
384
May 19, 2026
22.10
22.13
22.01
22.08
21.39
2,402
May 18, 2026
22.24
22.27
22.14
22.14
21.44
4,735
May 15, 2026
22.41
22.41
22.26
22.26
21.56
5,066
May 14, 2026
22.50
22.60
22.50
22.60
21.89
745
May 13, 2026
22.45
22.57
22.45
22.57
21.86
3,484
May 12, 2026
22.61
22.61
22.43
22.49
21.78
1,212
May 11, 2026
22.54
22.63
22.52
22.53
21.82
2,641
May 8, 2026
22.41
22.47
22.41
22.47
21.76
989
May 7, 2026
22.41
22.50
22.41
22.47
21.76
847
May 6, 2026
22.41
22.49
22.41
22.42
21.72
3,838
May 5, 2026
22.37
22.49
22.37
22.44
21.74
982
May 4, 2026
22.33
22.49
22.33
22.40
21.70
1,654
May 1, 2026
22.38
22.47
22.38
22.47
21.77
1,714
Apr 30, 2026
22.35
22.49
22.33
22.49
21.78
5,824
Apr 29, 2026
22.42
22.42
22.31
22.31
21.61
2,107
Apr 28, 2026
22.46
22.62
22.44
22.44
21.74
2,131
Apr 27, 2026
22.49
22.53
22.43
22.46
21.75
3,312
Apr 24, 2026
22.50
22.63
22.50
22.55
21.84
1,029
Apr 23, 2026
22.63
22.63
22.63
22.63
21.92
367
Apr 22, 2026
22.47
22.62
22.40
22.45
21.74
7,933
Apr 21, 2026
22.56
22.64
22.39
22.53
21.82
3,204
Apr 20, 2026
22.54
22.69
22.48
22.51
21.80
2,697
Apr 17, 2026
22.39
22.60
22.39
22.53
21.82
1,469
Apr 16, 2026
22.51
22.51
22.42
22.42
21.72
1,120
Apr 15, 2026
22.48
22.60
22.48
22.60
21.89
950
Apr 14, 2026
22.41
22.43
22.41
22.43
21.73
874
Apr 13, 2026
22.40
22.56
22.40
22.56
21.85
1,428
Apr 10, 2026
22.36
22.56
22.34
22.36
21.66
3,808
Apr 9, 2026
22.42
22.56
22.34
22.50
21.79
3,492
Apr 8, 2026
22.33
22.56
22.33
22.56
21.85
-
Apr 7, 2026
22.45
22.48
22.42
22.42
21.72
935
Apr 6, 2026
22.41
22.60
22.41
22.50
21.79
3,882
Apr 2, 2026
22.41
22.41
22.41
22.41
21.71
-
Apr 1, 2026
22.67
22.67
22.31
22.41
21.71
1,950
Mar 31, 2026
22.61
22.61
22.41
22.41
21.71
4,517
Mar 30, 2026
22.36
22.48
22.26
22.33
21.63
2,959
Mar 27, 2026
22.35
22.35
22.33
22.35
21.65
887
Mar 26, 2026
22.48
22.56
22.44
22.47
21.77
1,623
Mar 25, 2026
22.53
22.54
22.25
22.37
21.67
873
Mar 24, 2026
22.54
22.54
22.34
22.43
21.73
2,280
Mar 23, 2026
22.26
22.64
22.26
22.33
21.63
3,637
Mar 20, 2026
22.83
22.83
22.34
22.34
21.64
7,711
Mar 19, 2026
0.3359
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 19, 2026
22.59
22.75
22.50
22.75
22.04
6,372
Mar 18, 2026
22.77
22.90
22.77
22.81
21.77
3,004
Mar 17, 2026
22.78
22.87
22.78
22.85
21.81
1,984
Mar 16, 2026
22.70
22.80
22.70
22.80
21.76
917
Mar 13, 2026
23.00
23.00
22.70
22.82
21.78
4,239
Mar 12, 2026
22.93
23.00
22.70
22.79
21.75
5,939
Mar 11, 2026
22.91
22.98
22.89
22.98
21.93
543
Mar 10, 2026
22.97
23.07
22.97
23.00
21.95
1
Mar 9, 2026
22.92
23.12
22.90
23.05
22.00
1
Mar 6, 2026
22.82
23.13
22.82
23.01
21.96
1
Mar 5, 2026
23.05
23.21
22.81
23.09
22.04
1
Mar 4, 2026
22.96
23.37
22.93
23.28
22.22
1
Mar 3, 2026
22.74
22.96
22.70
22.96
21.91
1
Mar 2, 2026
22.70
22.93
22.70
22.93
21.88
1
Feb 27, 2026
23.05
23.07
22.60
22.71
21.67
1
Feb 26, 2026
23.20
23.27
23.17
23.17
22.11
2,016
Feb 25, 2026
23.05
23.05
23.05
23.05
22.00
-
Feb 24, 2026
23.13
23.19
23.05
23.05
22.00
1
Feb 23, 2026
22.85
23.25
22.85
23.12
22.06
1
Feb 20, 2026
22.99
23.12
22.93
22.97
21.92
7,317
Feb 19, 2026
22.90
22.99
22.90
22.99
21.94
955
Feb 18, 2026
22.93
23.07
22.90
22.91
21.86
7,289
Feb 17, 2026
22.92
23.07
22.85
23.07
22.02
4,638
Feb 13, 2026
22.70
22.85
22.70
22.85
21.81
1,280
Feb 12, 2026
22.93
22.96
22.75
22.75
21.71
2,508
Feb 11, 2026
22.71
23.69
22.61
23.06
22.01
23,373
Feb 10, 2026
22.45
22.61
22.45
22.53
21.50
2,250
Feb 9, 2026
22.46
22.64
22.46
22.53
21.50
1,380
Feb 6, 2026
22.45
22.62
22.45
22.54
21.51
1,244
Feb 5, 2026
22.71
22.71
22.48
22.53
21.50
645
Feb 4, 2026
22.49
22.67
22.49
22.53
21.50
8,541
Feb 3, 2026
22.48
22.48
22.48
22.48
21.45
785
Feb 2, 2026
22.56
22.56
22.35
22.49
21.46
2,474
Jan 30, 2026
22.50
22.53
22.50
22.53
21.50
2,508
Jan 29, 2026
22.36
22.47
22.36
22.47
21.44
821
Jan 28, 2026
22.49
22.49
22.37
22.49
21.46
1,518
Jan 27, 2026
22.49
22.59
22.49
22.50
21.47
1,748
Jan 26, 2026
22.36
22.56
22.35
22.45
21.43
6,062
Jan 23, 2026
22.35
22.40
22.34
22.38
21.36
6,037
Jan 22, 2026
22.32
22.34
22.31
22.34
21.32
1,236
Jan 21, 2026
22.26
22.35
22.26
22.34
21.32
2,620
Jan 20, 2026
22.43
22.43
22.22
22.26
21.24
5,825
Jan 16, 2026
22.42
22.49
22.38
22.38
21.36
2,071
Jan 15, 2026
22.40
22.48
22.26
22.45
21.42
9,008
Jan 14, 2026
22.31
22.47
22.31
22.45
21.42
589
Jan 13, 2026
22.45
22.45
22.33
22.41
21.39
3,779
Jan 12, 2026
22.48
22.48
22.32
22.40
21.38
5,323
Jan 9, 2026
22.42
22.44
22.36
22.39
21.37
10,289
Jan 8, 2026
22.34
22.39
22.34
22.34
21.32
1,192
Jan 7, 2026
22.34
22.41
22.24
22.37
21.35
6,470
Jan 6, 2026
22.40
22.45
22.22
22.34
21.32
14,874
Jan 5, 2026
22.30
22.39
22.22
22.24
21.22
5,329
Jan 2, 2026
22.17
22.28
22.08
22.26
21.24
4,211
Dec 31, 2025
22.37
22.37
22.08
22.16
21.15
3,371
Dec 30, 2025
22.10
22.33
22.10
22.33
21.31
12,165
Dec 29, 2025
22.19
22.24
22.19
22.20
21.19
12,156
Dec 26, 2025
22.12
22.20
22.02
22.17
21.16
13,726
Dec 24, 2025
22.20
22.20
22.03
22.17
21.16
2,689
Dec 23, 2025
22.08
22.16
22.08
22.12
21.11
11,464
Dec 22, 2025
22.11
22.11
22.00
22.08
21.08
7,922
Dec 19, 2025
22.11
22.20
22.11
22.15
21.14
8,341
Dec 18, 2025
0.3359
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 18, 2025
22.06
22.19
22.06
22.13
21.12
3,194
Dec 17, 2025
22.35
22.35
22.20
22.31
20.97
3,649
Dec 16, 2025
22.28
22.40
22.22
22.35
21.01
11,505
Dec 15, 2025
22.30
22.44
22.17
22.31
20.97
2,776
Dec 12, 2025
22.24
22.25
22.11
22.21
20.88
26,569
Dec 11, 2025
22.30
22.30
22.20
22.20
20.87
1,838
Dec 10, 2025
22.17
22.26
22.17
22.25
20.91
2,361
Dec 9, 2025
22.24
22.36
22.11
22.17
20.84
18,458
Dec 8, 2025
22.33
22.36
22.16
22.30
20.96
7,088
Dec 5, 2025
22.35
22.46
22.22
22.33
20.99
6,835
Dec 4, 2025
22.31
22.34
22.30
22.30
20.96
1,639
Dec 3, 2025
22.22
22.38
22.22
22.37
21.03
2,813
Dec 2, 2025
22.48
22.50
22.20
22.43
21.08
4,405
Dec 1, 2025
22.50
22.50
22.32
22.43
21.08
1,271
Nov 28, 2025
22.38
22.55
22.38
22.55
21.20
740
Nov 26, 2025
22.25
22.46
22.20
22.46
21.11
12,325
Nov 25, 2025
22.64
22.64
22.53
22.64
21.28
1,309
Nov 24, 2025
22.46
22.55
22.38
22.45
21.10
2,726
Nov 21, 2025
22.27
22.41
22.22
22.41
21.07
1,646
Nov 20, 2025
22.38
22.40
22.20
22.20
20.87
7,709
Nov 19, 2025
22.35
22.43
22.35
22.41
21.06
1,676
Nov 18, 2025
22.25
22.53
22.25
22.36
21.02
11,100
Nov 17, 2025
22.41
22.41
22.29
22.36
21.02
3,765
Nov 14, 2025
22.43
22.45
22.34
22.41
21.06
1,684
Nov 13, 2025
22.52
22.52
22.34
22.43
21.08
3,090
Nov 12, 2025
22.50
22.67
22.50
22.52
21.17
3,144
Nov 11, 2025
22.60
22.60
22.50
22.60
21.24
6,337
Nov 10, 2025
22.53
22.69
22.53
22.69
21.33
1,359
Nov 7, 2025
22.48
22.54
22.48
22.53
21.18
1,759
Nov 6, 2025
22.63
22.64
22.40
22.48
21.13
7,043
Nov 5, 2025
22.55
22.56
22.39
22.48
21.13
6,741
Nov 4, 2025
22.54
22.62
22.31
22.56
21.21
10,450
Nov 3, 2025
22.64
22.73
22.55
22.61
21.26
3,333
Oct 31, 2025
22.66
22.66
22.49
22.55
21.20
2,892
