Gabelli Utility Closed Fund (GUT)

GUT
🏛️ Vereinigte Staaten →
6.05
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 8.12 8.27 8.12 8.24 0.1M
2021-12-30 8.18 8.26 8.17 8.20 0.1M
2021-12-29 8.28 8.28 8.13 8.21 0.1M
2021-12-28 8.13 8.25 8.05 8.25 0.1M
2021-12-27 8.00 8.07 8.00 8.07 0.1M
2021-12-23 8.03 8.06 7.97 7.98 0.1M
2021-12-22 8.06 8.07 8.01 8.06 0.1M
2021-12-21 8.05 8.08 7.96 8.06 0.1M
2021-12-20 7.94 8.05 7.94 8.00 0.1M
2021-12-17 7.98 8.00 7.94 7.99 0.1M
2021-12-16 8.02 8.02 7.95 7.99 0.1M
2021-12-15 8.01 8.01 7.94 7.96 0.1M
2021-12-14 8.00 8.01 7.96 7.99 0.0M
2021-12-13 8.05 8.05 7.96 8.00 0.1M
2021-12-10 8.05 8.10 8.01 8.05 0.1M
2021-12-09 8.07 8.13 8.06 8.11 0.1M
2021-12-08 8.25 8.25 8.11 8.14 0.1M
2021-12-07 8.10 8.28 8.10 8.13 0.1M
2021-12-06 8.07 8.20 8.02 8.14 0.1M
2021-12-03 7.98 8.11 7.98 8.02 0.1M
2021-12-02 8.00 8.09 7.96 8.05 0.1M
2021-12-01 8.00 8.10 7.98 8.00 0.1M
2021-11-30 8.14 8.23 7.95 7.98 0.2M
2021-11-29 8.16 8.30 8.10 8.15 0.1M
2021-11-26 8.22 8.25 8.14 8.22 0.1M
2021-11-24 8.20 8.28 8.11 8.24 0.1M
2021-11-23 8.26 8.32 8.11 8.15 0.1M
2021-11-22 8.26 8.27 8.13 8.15 0.1M
2021-11-19 8.15 8.23 8.15 8.23 0.0M
2021-11-18 8.25 8.27 8.13 8.19 0.1M
2021-11-17 8.15 8.17 8.12 8.17 0.0M
2021-11-16 8.18 8.28 8.13 8.15 0.1M
2021-11-15 8.23 8.30 8.15 8.17 0.2M
2021-11-12 8.12 8.28 8.12 8.18 0.1M
2021-11-11 8.19 8.28 8.19 8.25 0.1M
2021-11-10 8.18 8.28 8.17 8.22 0.1M
2021-11-09 8.13 8.26 8.13 8.25 0.1M
2021-11-08 8.14 8.28 8.09 8.13 0.1M
2021-11-05 8.19 8.27 8.14 8.17 0.1M
2021-11-04 8.18 8.26 8.10 8.14 0.1M
2021-11-03 8.21 8.28 8.15 8.21 0.1M
2021-11-02 8.16 8.28 8.12 8.21 0.1M
2021-11-01 8.14 8.21 8.10 8.21 0.1M
2021-10-29 8.03 8.15 8.03 8.12 0.1M
2021-10-28 8.13 8.13 8.04 8.09 0.1M
2021-10-27 8.10 8.10 8.00 8.03 0.1M
2021-10-26 8.07 8.10 7.98 8.06 0.1M
2021-10-25 8.09 8.15 7.94 8.06 0.2M
2021-10-22 7.99 8.07 7.99 8.05 0.1M
2021-10-21 8.00 8.04 7.98 8.01 0.1M
2021-10-20 8.11 8.11 7.98 7.99 0.1M
2021-10-19 8.05 8.08 8.00 8.04 0.1M
2021-10-18 8.00 8.03 7.99 8.00 0.1M
2021-10-15 7.95 8.05 7.93 7.99 0.1M
2021-10-14 7.81 8.04 7.81 7.94 0.1M
2021-10-13 7.91 7.95 7.85 7.89 0.1M
2021-10-12 7.96 8.01 7.88 7.96 0.1M
2021-10-11 7.96 8.05 7.95 7.98 0.1M
2021-10-08 8.03 8.05 7.97 8.01 0.1M
2021-10-07 7.87 7.93 7.85 7.90 0.1M
2021-10-06 7.86 7.88 7.86 7.88 0.0M
2021-10-05 7.84 7.88 7.83 7.83 0.1M
2021-10-04 7.88 7.88 7.78 7.84 0.1M
2021-10-01 7.87 7.88 7.78 7.82 0.1M
2021-09-30 7.89 7.89 7.82 7.87 0.1M
2021-09-29 7.82 7.93 7.80 7.85 0.1M
2021-09-28 7.90 7.99 7.71 7.83 0.2M
2021-09-27 7.92 8.00 7.88 7.92 0.1M
2021-09-24 7.95 8.00 7.85 7.96 0.1M
2021-09-23 8.07 8.10 7.90 7.95 0.1M
2021-09-22 8.15 8.15 8.02 8.05 0.0M
2021-09-21 7.95 8.10 7.90 8.09 0.1M
2021-09-20 7.74 8.13 7.72 7.90 0.3M
2021-09-17 7.75 7.84 7.67 7.72 0.2M
2021-09-16 8.06 8.12 7.52 7.58 0.5M
2021-09-15 8.18 8.28 7.98 8.07 0.2M
2021-09-14 8.27 8.28 8.20 8.28 0.1M
2021-09-13 8.15 8.27 8.15 8.26 0.1M
2021-09-10 8.17 8.26 8.14 8.19 0.1M
2021-09-09 8.17 8.21 8.10 8.13 0.1M
2021-09-08 8.04 8.16 8.04 8.16 0.1M
2021-09-07 8.16 8.20 8.00 8.03 0.1M
2021-09-03 8.22 8.26 8.10 8.16 0.1M
2021-09-02 8.26 8.28 8.15 8.22 0.0M
2021-09-01 8.27 8.28 8.19 8.25 0.1M
2021-08-31 8.18 8.27 8.16 8.25 0.1M
2021-08-30 8.20 8.20 8.07 8.17 0.0M
2021-08-27 8.14 8.20 8.06 8.20 0.1M
2021-08-26 8.12 8.20 8.12 8.14 0.0M
2021-08-25 8.14 8.20 8.10 8.12 0.1M
2021-08-24 8.23 8.23 8.11 8.17 0.1M
2021-08-23 8.20 8.22 8.13 8.18 0.1M
2021-08-20 8.25 8.25 8.15 8.20 0.1M
2021-08-19 8.17 8.20 8.11 8.20 0.1M
2021-08-18 8.16 8.20 8.03 8.20 0.1M
2021-08-17 7.98 8.10 7.98 8.08 0.1M
2021-08-16 8.00 8.05 7.96 8.01 0.1M
2021-08-13 8.24 8.30 8.09 8.09 0.2M
2021-08-12 8.19 8.24 8.17 8.23 0.1M
2021-08-11 8.19 8.20 8.16 8.18 0.1M
2021-08-10 8.14 8.20 8.13 8.14 0.1M
2021-08-09 8.16 8.16 8.06 8.13 0.1M
2021-08-06 8.18 8.19 8.12 8.14 0.0M
2021-08-05 8.15 8.19 8.06 8.17 0.1M
2021-08-04 8.10 8.15 8.06 8.12 0.0M
2021-08-03 8.05 8.15 8.05 8.11 0.1M
2021-08-02 8.05 8.11 8.05 8.09 0.1M
2021-07-30 8.00 8.10 7.98 8.10 0.1M
2021-07-29 7.92 8.00 7.92 7.99 0.0M
2021-07-28 7.99 8.06 7.91 7.93 0.1M
2021-07-27 8.05 8.05 7.98 7.98 0.1M
2021-07-26 8.07 8.12 8.03 8.03 0.1M
2021-07-23 8.10 8.14 8.02 8.08 0.1M
2021-07-22 7.92 8.03 7.92 8.02 0.1M
2021-07-21 7.93 8.00 7.85 7.98 0.1M
2021-07-20 7.90 7.92 7.74 7.87 0.1M
2021-07-19 8.03 8.03 7.52 7.90 0.6M
2021-07-16 7.99 8.03 7.90 7.93 0.1M
2021-07-15 7.91 8.00 7.90 7.96 0.1M
2021-07-14 8.00 8.02 7.99 7.99 0.1M
2021-07-13 7.93 8.00 7.91 7.91 0.2M
2021-07-12 7.94 8.06 7.91 8.00 0.2M
2021-07-09 7.90 8.00 7.85 8.00 0.1M
2021-07-08 7.83 7.90 7.82 7.87 0.1M
2021-07-07 7.97 7.97 7.91 7.91 0.1M
2021-07-06 7.96 7.97 7.92 7.95 0.1M
2021-07-02 8.02 8.02 7.93 7.93 0.1M
2021-07-01 8.00 8.01 7.92 8.00 0.1M
2021-06-30 7.95 7.98 7.93 7.96 0.1M
2021-06-29 8.00 8.00 7.94 7.95 0.1M
2021-06-28 8.00 8.02 7.93 8.02 0.2M
2021-06-25 7.98 7.98 7.85 7.92 0.2M
2021-06-24 7.89 8.00 7.88 7.95 0.1M
2021-06-23 7.99 8.00 7.77 7.88 0.2M
2021-06-22 7.80 7.93 7.79 7.93 0.1M
2021-06-21 7.72 7.75 7.64 7.74 0.1M
2021-06-18 7.60 7.68 7.56 7.68 0.1M
2021-06-17 7.56 7.73 7.56 7.60 0.2M
2021-06-16 7.69 7.82 7.55 7.60 0.2M
2021-06-15 7.78 7.81 7.67 7.70 0.1M
2021-06-14 7.81 7.88 7.75 7.84 0.2M
2021-06-11 7.70 7.77 7.67 7.75 0.1M
2021-06-10 7.58 7.70 7.51 7.69 0.1M
2021-06-09 7.56 7.62 7.56 7.59 0.2M
2021-06-08 7.49 7.56 7.45 7.54 0.1M
2021-06-07 7.44 7.52 7.44 7.51 0.1M
2021-06-04 7.48 7.48 7.45 7.46 0.1M
2021-06-03 7.58 7.60 7.35 7.44 0.3M
2021-06-02 7.49 7.59 7.49 7.54 0.1M
2021-06-01 7.50 7.50 7.44 7.48 0.1M
2021-05-28 7.40 7.49 7.40 7.48 0.1M
2021-05-27 7.42 7.42 7.39 7.42 0.1M
2021-05-26 7.42 7.43 7.39 7.40 0.1M
2021-05-25 7.40 7.43 7.34 7.42 0.1M
2021-05-24 7.42 7.42 7.36 7.39 0.1M
2021-05-21 7.44 7.44 7.33 7.40 0.1M
2021-05-20 7.42 7.43 7.25 7.32 0.2M
2021-05-19 7.39 7.39 7.30 7.36 0.1M
2021-05-18 7.36 7.41 7.33 7.38 0.1M
2021-05-17 7.40 7.43 7.33 7.38 0.1M
2021-05-14 7.43 7.44 7.36 7.42 0.1M
2021-05-13 7.19 7.43 7.17 7.35 0.1M
2021-05-12 7.29 7.30 7.22 7.26 0.2M
2021-05-11 7.41 7.53 7.25 7.28 0.3M
2021-05-10 7.52 7.58 7.51 7.51 0.1M
2021-05-07 7.60 7.65 7.52 7.55 0.2M
2021-05-06 7.49 7.61 7.48 7.58 0.2M
2021-05-05 7.39 7.49 7.38 7.49 0.2M
2021-05-04 7.30 7.39 7.30 7.33 0.2M
2021-05-03 7.23 7.39 7.23 7.36 0.3M
2021-04-30 7.11 7.25 7.11 7.21 0.2M
2021-04-29 7.05 7.17 7.02 7.12 0.2M
2021-04-28 7.00 7.07 6.98 7.04 0.2M
2021-04-27 6.89 7.00 6.89 6.98 0.2M
2021-04-26 6.97 6.97 6.88 6.90 0.3M
2021-04-23 6.93 6.95 6.83 6.95 0.3M
2021-04-22 6.82 6.90 6.82 6.85 0.3M
2021-04-21 6.75 6.87 6.70 6.81 1.2M
2021-04-20 6.96 6.98 6.80 6.84 0.2M
2021-04-19 7.00 7.01 6.90 6.94 0.3M
2021-04-16 7.20 7.29 7.00 7.01 0.3M
2021-04-15 7.06 7.22 7.06 7.16 0.2M
2021-04-14 7.15 7.17 7.07 7.15 0.2M
2021-04-13 7.00 7.09 6.97 7.08 0.2M
2021-04-12 7.00 7.09 6.98 7.00 0.2M
2021-04-09 7.13 7.13 6.97 7.07 0.2M
2021-04-08 7.18 7.20 7.13 7.13 0.1M
2021-04-07 7.16 7.24 7.16 7.20 0.1M
2021-04-06 7.21 7.25 7.15 7.16 0.2M
2021-04-05 7.16 7.42 7.10 7.26 0.3M
2021-04-01 6.90 7.10 6.89 7.03 0.2M
2021-03-31 6.88 7.02 6.85 6.92 0.2M
2021-03-30 6.83 7.02 6.80 6.90 0.2M
2021-03-29 6.80 6.90 6.80 6.87 0.2M
2021-03-26 6.90 6.95 6.82 6.85 0.2M
2021-03-25 6.81 6.95 6.81 6.92 0.2M
2021-03-24 6.83 6.99 6.78 6.85 0.3M
2021-03-23 7.01 7.02 6.74 6.78 0.5M
2021-03-22 7.10 7.20 6.96 7.00 0.3M
2021-03-19 7.32 7.40 7.10 7.14 0.2M
2021-03-18 7.55 7.55 7.35 7.36 0.2M
2021-03-17 7.82 7.84 7.52 7.60 0.1M
2021-03-16 7.80 7.88 7.70 7.70 0.1M
2021-03-15 8.12 8.12 7.80 7.88 0.1M
2021-03-12 7.70 8.13 7.65 8.00 0.2M
2021-03-11 7.37 7.95 7.37 7.70 0.3M
2021-03-10 7.07 7.57 7.02 7.35 0.5M
2021-03-09 7.54 7.95 7.45 7.65 0.8M
2021-03-08 7.58 7.81 7.58 7.72 0.3M
2021-03-05 7.29 7.58 7.19 7.57 0.2M
2021-03-04 7.35 7.45 7.03 7.29 0.6M
2021-03-03 7.30 7.32 6.75 6.90 1.0M
2021-03-02 7.73 7.90 7.12 7.35 1.3M
2021-03-01 8.04 8.10 8.02 8.03 0.1M
2021-02-26 8.05 8.14 8.04 8.07 0.1M
2021-02-25 8.03 8.09 8.03 8.09 0.2M
2021-02-24 8.09 8.10 8.02 8.05 0.1M
2021-02-23 8.02 8.11 8.02 8.10 0.1M
2021-02-22 8.05 8.09 8.00 8.02 0.1M
2021-02-19 8.07 8.13 8.03 8.05 0.1M
2021-02-18 8.05 8.05 8.00 8.03 0.1M
2021-02-17 8.06 8.06 8.02 8.04 0.1M
2021-02-16 8.11 8.11 8.05 8.06 0.1M
2021-02-12 8.14 8.15 8.05 8.12 0.1M
2021-02-11 8.16 8.16 8.05 8.11 0.1M
2021-02-10 8.14 8.16 8.10 8.15 0.1M
2021-02-09 8.14 8.25 8.12 8.19 0.1M
2021-02-08 8.17 8.27 8.09 8.16 0.1M
2021-02-05 8.13 8.29 8.10 8.20 0.2M
2021-02-04 8.12 8.13 8.06 8.09 0.1M
2021-02-03 8.13 8.15 8.06 8.08 0.1M
2021-02-02 8.16 8.18 8.07 8.13 0.1M
2021-02-01 8.08 8.16 8.08 8.10 0.1M
2021-01-29 8.03 8.10 8.03 8.09 0.1M
2021-01-28 8.06 8.09 8.01 8.09 0.1M
2021-01-27 8.07 8.10 8.00 8.05 0.1M
2021-01-26 8.05 8.09 8.01 8.09 0.1M
2021-01-25 8.00 8.09 8.00 8.01 0.1M
2021-01-22 8.05 8.06 8.00 8.04 0.1M
2021-01-21 8.00 8.05 7.98 8.05 0.0M
2021-01-20 8.02 8.04 7.99 8.00 0.1M
2021-01-19 8.06 8.06 8.00 8.04 0.1M
2021-01-15 8.03 8.05 8.00 8.02 0.1M
2021-01-14 8.05 8.05 8.02 8.04 0.1M
2021-01-13 7.95 8.05 7.95 8.01 0.1M
2021-01-12 7.93 8.07 7.91 8.05 0.1M
2021-01-11 7.95 8.05 7.92 7.98 0.1M
2021-01-08 7.94 8.06 7.94 8.01 0.1M
2021-01-07 7.92 8.00 7.87 7.93 0.1M
2021-01-06 7.90 8.00 7.80 7.84 0.1M
2021-01-05 7.97 8.04 7.90 7.99 0.1M
2021-01-04 8.10 8.12 7.87 7.99 0.1M