Gabelli Utility Trust (The) Common Stockのデータ

Gabelli Utility Trust (The) Common Stockの基本情報

名前 Gabelli Utility Trust (The) Common Stock
ティッカー GUT
United States
上場年 nan
セクター nan

Gabelli Utility Trust (The) Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 8.11 8.05 8.11 8.06 78300.0 8.06
2021-02-12 8.15 8.05 8.14 8.12 55700.0 8.12
2021-02-11 8.16 8.05 8.16 8.11 110200.0 8.11
2021-02-10 8.16 8.1 8.14 8.15 105000.0 8.15
2021-02-09 8.25 8.12 8.14 8.19 113700.0 8.14
2021-02-08 8.27 8.09 8.17 8.16 95200.0 8.11
2021-02-05 8.29 8.1 8.13 8.2 192600.0 8.15
2021-02-04 8.13 8.06 8.12 8.09 73800.0 8.04
2021-02-03 8.15 8.06 8.13 8.08 111300.0 8.03
2021-02-02 8.18 8.07 8.16 8.13 77500.0 8.08
2021-02-01 8.16 8.08 8.08 8.1 108300.0 8.05
2021-01-29 8.1 8.03 8.03 8.09 78800.0 8.04
2021-01-28 8.09 8.01 8.06 8.09 80100.0 8.04
2021-01-27 8.1 8.0 8.07 8.05 90400.0 8.0
2021-01-26 8.09 8.01 8.05 8.09 74700.0 8.04
2021-01-25 8.09 8.0 8.0 8.01 120400.0 7.96
2021-01-22 8.06 8.0 8.05 8.04 104700.0 7.99
2021-01-21 8.05 7.98 8.0 8.05 48000.0 8.0
2021-01-20 8.04 7.99 8.02 8.0 75300.0 7.95
2021-01-19 8.06 8.0 8.06 8.04 90800.0 7.99
2021-01-15 8.05 8.0 8.03 8.02 100700.0 7.97
2021-01-14 8.05 8.02 8.05 8.04 78700.0 7.99
2021-01-13 8.05 7.95 7.95 8.01 108000.0 7.96
2021-01-12 8.07 7.91 7.93 8.05 147300.0 7.95
2021-01-11 8.05 7.92 7.95 7.98 147900.0 7.88
2021-01-08 8.06 7.94 7.94 8.01 117800.0 7.91
2021-01-07 8.0 7.87 7.92 7.93 81200.0 7.83
2021-01-06 8.0 7.8 7.9 7.84 131800.0 7.74
2021-01-05 8.04 7.9 7.97 7.99 74700.0 7.89
2021-01-04 8.12 7.87 8.1 7.99 114100.0 7.89
2020-12-31 8.15 8.05 8.07 8.12 55500.0 8.02
2020-12-30 8.18 7.95 8.01 8.1 121800.0 8.0
2020-12-29 8.05 7.93 8.05 8.04 148100.0 7.94
2020-12-28 8.05 7.97 7.99 8.04 87500.0 7.94
2020-12-24 7.97 7.93 7.97 7.97 39300.0 7.87
2020-12-23 8.01 7.87 7.97 7.89 69500.0 7.79
2020-12-22 8.01 7.92 7.96 7.99 66100.0 7.89
2020-12-21 8.02 7.92 7.95 7.96 120700.0 7.86
2020-12-18 8.01 7.8 7.9 7.99 194600.0 7.89
2020-12-17 7.94 7.8 7.94 7.87 92900.0 7.77
2020-12-16 7.97 7.84 7.9 7.94 89400.0 7.84
2020-12-15 7.9 7.74 7.74 7.81 106300.0 7.71
2020-12-14 7.84 7.7 7.81 7.74 79800.0 7.64
2020-12-11 7.95 7.8 7.92 7.85 85900.0 7.75
2020-12-10 7.99 7.84 7.88 7.96 95900.0 7.86
2020-12-09 8.0 7.91 7.99 8.0 99800.0 7.85
2020-12-08 8.0 7.79 7.79 7.94 108100.0 7.79
2020-12-07 7.8 7.73 7.8 7.78 71400.0 7.64
2020-12-04 7.95 7.62 7.9 7.72 318100.0 7.58
2020-12-03 7.98 7.83 7.84 7.91 102200.0 7.76
2020-12-02 7.85 7.7 7.74 7.83 129300.0 7.69
2020-12-01 7.78 7.67 7.68 7.77 109800.0 7.63
2020-11-30 7.68 7.62 7.62 7.68 74900.0 7.54
2020-11-27 7.67 7.62 7.65 7.65 27400.0 7.51
2020-11-25 7.66 7.63 7.63 7.65 80600.0 7.51
2020-11-24 7.69 7.61 7.64 7.68 130400.0 7.54
2020-11-23 7.68 7.6 7.66 7.64 106400.0 7.5
2020-11-20 7.72 7.58 7.72 7.58 125700.0 7.44
2020-11-19 7.68 7.55 7.55 7.68 137700.0 7.54
2020-11-18 7.74 7.55 7.72 7.55 223800.0 7.41
2020-11-17 7.79 7.68 7.68 7.76 57600.0 7.62
2020-11-16 7.78 7.65 7.67 7.7 122100.0 7.56
2020-11-13 7.79 7.61 7.65 7.65 88400.0 7.51
2020-11-12 7.78 7.61 7.75 7.61 90500.0 7.47
2020-11-11 7.85 7.75 7.79 7.78 94700.0 7.59
2020-11-10 7.77 7.6 7.66 7.75 92500.0 7.56
2020-11-09 7.74 7.66 7.66 7.67 117600.0 7.48
2020-11-06 7.7 7.6 7.66 7.67 46500.0 7.48
2020-11-05 7.66 7.57 7.62 7.64 75600.0 7.45
2020-11-04 7.69 7.6 7.63 7.61 79500.0 7.42
2020-11-03 7.65 7.55 7.55 7.57 37700.0 7.38
2020-11-02 7.6 7.5 7.55 7.55 152700.0 7.36
2020-10-30 7.64 7.57 7.63 7.62 49900.0 7.43
2020-10-29 7.7 7.57 7.64 7.69 51100.0 7.5
2020-10-28 7.72 7.57 7.57 7.69 68700.0 7.5
2020-10-27 7.7 7.64 7.66 7.7 30900.0 7.51
2020-10-26 7.7 7.56 7.6 7.69 115400.0 7.5
2020-10-23 7.75 7.56 7.73 7.6 89900.0 7.41
2020-10-22 7.74 7.65 7.65 7.71 77600.0 7.52
2020-10-21 7.74 7.66 7.7 7.69 47900.0 7.5
2020-10-20 7.75 7.5 7.56 7.65 150700.0 7.46
2020-10-19 7.76 7.5 7.76 7.55 194700.0 7.36
2020-10-16 7.78 7.65 7.78 7.74 166500.0 7.55
2020-10-15 7.66 7.58 7.58 7.64 78700.0 7.45
2020-10-14 7.69 7.61 7.62 7.69 78000.0 7.45
2020-10-13 7.68 7.62 7.67 7.62 69100.0 7.38
2020-10-12 7.73 7.61 7.61 7.67 81200.0 7.43
2020-10-09 7.74 7.55 7.66 7.6 151200.0 7.36
2020-10-08 7.68 7.6 7.6 7.64 51900.0 7.4
2020-10-07 7.67 7.55 7.61 7.59 109500.0 7.35
2020-10-06 7.72 7.6 7.65 7.6 80800.0 7.36
2020-10-05 7.74 7.6 7.72 7.64 60900.0 7.4
2020-10-02 7.72 7.52 7.55 7.68 101500.0 7.44
2020-10-01 7.75 7.61 7.62 7.73 59300.0 7.49
2020-09-30 7.75 7.56 7.59 7.56 85300.0 7.32
2020-09-29 7.85 7.56 7.74 7.58 66700.0 7.34
2020-09-28 7.8 7.69 7.69 7.75 94300.0 7.51
2020-09-25 7.79 7.58 7.65 7.69 96200.0 7.45
2020-09-24 7.69 7.5 7.51 7.65 68900.0 7.41
2020-09-23 7.75 7.53 7.71 7.58 152100.0 7.34
2020-09-22 7.69 7.52 7.52 7.63 53400.0 7.39
2020-09-21 7.6 7.46 7.59 7.52 136700.0 7.29
2020-09-18 7.64 7.47 7.51 7.64 95100.0 7.4
2020-09-17 7.69 7.5 7.64 7.54 113100.0 7.31
2020-09-16 7.81 7.57 7.66 7.78 105100.0 7.54
2020-09-15 7.69 7.53 7.6 7.55 73600.0 7.32
2020-09-14 7.8 7.61 7.72 7.63 150900.0 7.34
2020-09-11 7.73 7.64 7.67 7.69 67300.0 7.4
2020-09-10 7.71 7.62 7.71 7.68 66300.0 7.39
2020-09-09 7.83 7.5 7.6 7.66 288700.0 7.37
2020-09-08 7.59 7.53 7.57 7.55 147300.0 7.27
2020-09-04 7.63 7.48 7.63 7.59 137100.0 7.31
2020-09-03 7.85 7.48 7.76 7.49 114800.0 7.21
2020-09-02 7.85 7.6 7.6 7.72 65200.0 7.43
2020-09-01 7.68 7.46 7.5 7.62 98300.0 7.33
2020-08-31 7.67 7.49 7.61 7.53 157800.0 7.25
2020-08-28 7.75 7.56 7.75 7.65 153900.0 7.36
2020-08-27 8.01 7.75 7.82 7.75 85000.0 7.46
2020-08-26 7.93 7.8 7.82 7.85 88800.0 7.56
2020-08-25 7.98 7.79 7.97 7.9 104000.0 7.6
2020-08-24 8.19 7.73 7.78 7.86 138000.0 7.57
2020-08-21 7.78 7.65 7.75 7.78 103800.0 7.49
2020-08-20 7.85 7.74 7.74 7.78 78300.0 7.49
2020-08-19 7.76 7.56 7.56 7.72 138400.0 7.43
2020-08-18 7.63 7.51 7.51 7.57 221100.0 7.29
2020-08-17 7.88 7.56 7.86 7.71 277700.0 7.42
2020-08-14 8.14 7.92 8.05 7.94 151100.0 7.64
2020-08-13 8.19 8.12 8.15 8.14 104800.0 7.79
2020-08-12 8.24 8.11 8.24 8.16 145200.0 7.81
2020-08-11 8.25 8.15 8.21 8.24 202600.0 7.88
2020-08-10 8.14 8.04 8.05 8.14 116700.0 7.79
2020-08-07 8.07 8.02 8.05 8.03 110300.0 7.68
2020-08-06 8.08 7.95 8.0 8.05 134500.0 7.7
2020-08-05 8.05 7.88 8.0 7.92 234200.0 7.58
2020-08-04 8.04 7.6 7.68 8.0 327100.0 7.65
2020-08-03 7.75 7.54 7.54 7.68 85100.0 7.35
2020-07-31 7.62 7.56 7.62 7.58 47700.0 7.25
2020-07-30 7.64 7.56 7.58 7.62 46700.0 7.29
2020-07-29 7.66 7.58 7.65 7.63 38200.0 7.3
2020-07-28 7.75 7.64 7.64 7.64 59100.0 7.31
2020-07-27 7.7 7.58 7.6 7.68 76400.0 7.35
2020-07-24 7.64 7.51 7.6 7.61 84100.0 7.28
2020-07-23 7.58 7.47 7.5 7.58 79800.0 7.25
2020-07-22 7.5 7.44 7.49 7.48 63300.0 7.16
2020-07-21 7.5 7.47 7.48 7.49 49200.0 7.17
2020-07-20 7.55 7.46 7.47 7.47 80800.0 7.15
2020-07-17 7.55 7.45 7.45 7.55 69800.0 7.22
2020-07-16 7.53 7.42 7.45 7.51 65700.0 7.18
2020-07-15 7.59 7.41 7.5 7.55 149100.0 7.17
2020-07-14 7.45 7.34 7.45 7.4 112500.0 7.03
2020-07-13 7.55 7.31 7.55 7.35 91200.0 6.98
2020-07-10 7.53 7.37 7.37 7.53 54100.0 7.16
2020-07-09 7.41 7.35 7.37 7.38 70700.0 7.01
2020-07-08 7.5 7.3 7.38 7.46 79500.0 7.09
2020-07-07 7.49 7.23 7.23 7.48 98200.0 7.11
2020-07-06 7.35 7.21 7.35 7.27 97800.0 6.91
2020-07-02 7.35 7.25 7.3 7.25 69800.0 6.89
2020-07-01 7.29 7.16 7.21 7.22 60300.0 6.86
2020-06-30 7.31 7.15 7.25 7.2 89000.0 6.84
2020-06-29 7.38 7.18 7.18 7.25 83300.0 6.89
2020-06-26 7.4 7.11 7.36 7.24 212100.0 6.88
2020-06-25 7.45 7.31 7.31 7.4 91800.0 7.03
2020-06-24 7.44 7.35 7.4 7.38 173800.0 7.01
2020-06-23 7.59 7.41 7.45 7.41 139400.0 7.04
2020-06-22 7.48 7.35 7.4 7.42 75200.0 7.05
2020-06-19 7.5 7.36 7.5 7.44 66400.0 7.07
2020-06-18 7.45 7.37 7.37 7.41 65400.0 7.04
2020-06-17 7.59 7.42 7.52 7.42 159200.0 7.05
2020-06-16 7.64 7.36 7.48 7.51 100200.0 7.14
2020-06-15 7.56 7.35 7.47 7.43 144800.0 7.06
2020-06-12 7.74 7.33 7.35 7.57 268700.0 7.15
2020-06-11 7.37 7.11 7.28 7.25 186700.0 6.84
2020-06-10 7.72 7.28 7.37 7.52 179100.0 7.1
2020-06-09 7.42 7.16 7.27 7.37 300000.0 6.96
2020-06-08 7.55 7.23 7.23 7.33 195400.0 6.92
2020-06-05 7.72 7.13 7.56 7.21 343900.0 6.81
2020-06-04 7.71 7.5 7.55 7.5 90900.0 7.08
2020-06-03 7.75 7.54 7.54 7.58 192100.0 7.16
2020-06-02 7.69 7.13 7.21 7.53 261900.0 7.11
2020-06-01 7.25 6.99 7.02 7.15 96500.0 6.75
2020-05-29 7.05 6.91 7.03 6.95 67400.0 6.56
2020-05-28 7.05 6.89 6.9 6.98 86000.0 6.59
2020-05-27 7.0 6.88 6.94 6.96 102200.0 6.57
2020-05-26 6.97 6.88 6.92 6.9 91000.0 6.51
2020-05-22 6.91 6.77 6.85 6.8 85500.0 6.42
2020-05-21 6.95 6.83 6.88 6.9 79200.0 6.51
2020-05-20 6.9 6.81 6.9 6.81 53500.0 6.43
2020-05-19 6.9 6.79 6.88 6.8 94900.0 6.42
2020-05-18 6.9 6.7 6.7 6.78 129100.0 6.4
2020-05-15 6.8 6.59 6.77 6.7 118100.0 6.32
2020-05-14 6.9 6.64 6.65 6.78 87900.0 6.4
2020-05-13 6.8 6.62 6.8 6.79 78300.0 6.41
2020-05-12 7.03 6.8 6.98 6.8 98800.0 6.37
2020-05-11 6.95 6.76 6.83 6.93 91000.0 6.49
2020-05-08 6.94 6.76 6.83 6.82 78900.0 6.39
2020-05-07 6.86 6.7 6.86 6.73 79400.0 6.31
2020-05-06 6.91 6.7 6.75 6.75 31600.0 6.33
2020-05-05 6.96 6.65 6.67 6.7 86900.0 6.28
2020-05-04 6.64 6.5 6.52 6.55 109200.0 6.14
2020-05-01 6.91 6.71 6.75 6.71 108600.0 6.29
2020-04-30 7.05 6.75 6.92 6.98 130700.0 6.54
2020-04-29 7.02 6.88 7.02 6.88 66100.0 6.45
2020-04-28 7.1 6.75 7.1 6.85 77000.0 6.42
2020-04-27 6.98 6.78 6.9 6.89 95900.0 6.46
2020-04-24 6.95 6.74 6.74 6.93 182200.0 6.49
2020-04-23 6.82 6.61 6.72 6.71 132400.0 6.29
2020-04-22 6.75 6.31 6.49 6.58 129100.0 6.17
2020-04-21 6.39 6.2 6.28 6.32 91800.0 5.92
2020-04-20 6.61 6.38 6.53 6.43 139800.0 6.03
2020-04-17 6.68 6.5 6.57 6.52 160500.0 6.11
2020-04-16 6.59 6.46 6.52 6.49 108000.0 6.08
2020-04-15 6.88 6.48 6.88 6.57 140900.0 6.16
2020-04-14 7.05 6.66 6.66 6.74 185700.0 6.27
2020-04-13 6.75 6.51 6.66 6.58 92200.0 6.12
2020-04-09 6.8 6.62 6.62 6.74 198900.0 6.27
2020-04-08 6.57 6.39 6.57 6.47 156900.0 6.02
2020-04-07 6.58 6.28 6.45 6.38 206000.0 5.93
2020-04-06 6.48 5.5 5.5 6.1 290000.0 5.67
2020-04-03 5.69 5.27 5.56 5.3 172400.0 4.93
2020-04-02 5.94 5.47 5.59 5.63 153300.0 5.24
2020-04-01 5.83 5.35 5.55 5.62 245900.0 5.23
2020-03-31 6.05 5.82 5.96 5.85 191200.0 5.44
2020-03-30 6.33 5.95 6.14 6.08 185100.0 5.66
2020-03-27 6.56 6.04 6.05 6.25 186600.0 5.81
2020-03-26 6.65 5.94 6.11 6.26 321800.0 5.82
2020-03-25 6.46 5.64 5.7 6.18 321600.0 5.75
2020-03-24 5.81 5.06 5.13 5.56 488400.0 5.17
2020-03-23 4.86 4.5 4.86 4.67 624900.0 4.34
2020-03-20 5.4 4.91 5.07 4.92 339900.0 4.58
2020-03-19 5.09 4.5 5.05 4.84 741200.0 4.5
2020-03-18 5.8 5.0 5.75 5.1 479500.0 4.74
2020-03-17 6.11 5.43 5.82 6.09 433600.0 5.66
2020-03-16 6.33 5.85 6.02 5.85 495100.0 5.44
2020-03-13 7.12 6.79 6.89 6.85 314800.0 6.32
2020-03-12 7.07 6.63 7.0 6.75 450100.0 6.23
2020-03-11 7.41 7.15 7.38 7.34 173700.0 6.78
2020-03-10 7.5 7.21 7.3 7.44 213500.0 6.87
2020-03-09 7.39 7.0 7.39 7.06 376100.0 6.52
2020-03-06 7.72 7.34 7.5 7.69 215300.0 7.1
2020-03-05 7.75 7.55 7.75 7.64 132300.0 7.05
2020-03-04 7.86 7.49 7.49 7.86 183900.0 7.26
2020-03-03 7.86 7.36 7.64 7.49 161600.0 6.92
2020-03-02 7.53 7.17 7.22 7.52 248200.0 6.94
2020-02-28 7.14 6.75 7.13 7.07 572400.0 6.53
2020-02-27 7.64 7.25 7.64 7.35 294200.0 6.79
2020-02-26 7.84 7.51 7.8 7.71 255800.0 7.12
2020-02-25 8.03 7.75 8.03 7.82 211900.0 7.22
2020-02-24 8.08 7.89 8.08 7.99 187600.0 7.38
2020-02-21 8.05 7.98 7.99 8.02 88600.0 7.41
2020-02-20 7.98 7.86 7.9 7.94 68200.0 7.33
2020-02-19 7.95 7.83 7.87 7.85 74800.0 7.25
2020-02-18 7.88 7.76 7.76 7.81 193800.0 7.21