Gabelli Utility Trust Pref Series C

GUT_pc
🏛️ 美国 →
22.92
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 24.28 24.28 24.28 24.28 0.0M
2024-12-30 24.29 24.29 24.29 24.29 0.0M
2024-12-27 24.39 24.39 24.29 24.29 0.0M
2024-12-26 24.44 24.44 24.44 24.44 0.0M
2024-12-24 24.43 24.43 24.43 24.43 0.0M
2024-12-23 24.43 24.43 24.41 24.41 0.0M
2024-12-20 24.40 24.40 24.40 24.40 0.0M
2024-12-19 24.27 24.27 24.27 24.27 0.0M
2024-12-18 24.46 24.46 24.45 24.45 0.0M
2024-12-17 24.60 24.62 24.60 24.60 0.0M
2024-12-16 24.63 24.63 24.60 24.60 0.0M
2024-12-13 24.79 24.79 24.70 24.70 0.0M
2024-12-12 24.70 24.70 24.70 24.70 0.0M
2024-12-11 24.68 24.68 24.68 24.68 0.0M
2024-12-10 24.64 24.65 24.63 24.65 0.0M
2024-12-09 24.72 24.72 24.72 24.72 0.0M
2024-12-06 24.78 24.78 24.78 24.78 0.0M
2024-12-05 24.66 24.69 24.66 24.69 0.0M
2024-12-04 24.74 24.74 24.65 24.74 0.0M
2024-12-03 24.75 24.75 24.75 24.75 0.0M
2024-12-02 24.79 24.80 24.78 24.78 0.0M
2024-11-29 24.77 24.77 24.77 24.77 0.0M
2024-11-26 24.65 24.65 24.25 24.51 0.0M
2024-11-25 24.47 24.64 24.47 24.63 0.0M
2024-11-21 24.30 24.78 24.14 24.69 0.0M
2024-11-20 24.44 24.44 24.11 24.31 0.0M
2024-11-19 24.33 24.55 24.07 24.55 0.0M
2024-11-18 24.65 24.65 24.65 24.65 0.0M
2024-11-15 24.69 24.69 24.40 24.43 0.0M
2024-11-14 24.66 24.69 24.40 24.69 0.0M
2024-11-13 24.70 24.75 24.70 24.75 0.0M
2024-11-12 24.60 24.75 24.41 24.50 0.0M
2024-11-11 24.65 24.70 24.65 24.70 0.0M
2024-11-08 24.80 24.80 24.77 24.77 0.0M
2024-11-07 24.40 24.40 24.40 24.40 0.0M
2024-11-05 24.78 24.79 24.78 24.79 0.0M
2024-11-04 24.58 24.58 24.58 24.58 0.0M
2024-11-01 24.76 24.80 24.30 24.63 0.0M
2024-10-30 24.30 24.30 24.30 24.30 0.0M
2024-10-29 24.66 24.66 24.35 24.35 0.0M
2024-10-28 24.68 24.68 24.66 24.67 0.0M
2024-10-25 24.88 24.88 24.88 24.88 0.0M
2024-10-24 24.87 24.87 24.68 24.68 0.0M
2024-10-22 24.98 24.98 24.98 24.98 0.0M
2024-10-21 24.93 24.93 24.87 24.92 0.0M
2024-10-17 25.00 25.00 25.00 25.00 0.0M
2024-10-14 24.90 24.90 24.90 24.90 0.0M
2024-10-10 24.72 24.72 24.72 24.72 0.0M
2024-10-09 24.73 24.73 24.72 24.73 0.0M
2024-10-08 24.79 24.79 24.78 24.79 0.0M
2024-10-07 24.89 24.89 24.80 24.80 0.0M
2024-10-04 24.90 24.95 24.90 24.95 0.0M
2024-10-03 24.87 24.90 24.85 24.89 0.0M
2024-10-02 24.83 24.90 24.83 24.90 0.0M
2024-10-01 24.85 24.95 24.85 24.91 0.0M
2024-09-30 24.89 24.90 24.77 24.86 0.0M
2024-09-27 24.98 24.98 24.98 24.98 0.0M
2024-09-26 24.90 24.90 24.73 24.73 0.0M
2024-09-25 24.77 24.90 24.62 24.87 0.0M
2024-09-24 24.70 24.70 24.70 24.70 0.0M
2024-09-23 24.68 24.80 24.66 24.66 0.0M
2024-09-20 24.94 25.00 24.80 24.85 0.0M
2024-09-19 24.91 24.98 24.89 24.89 0.0M
2024-09-18 25.10 25.19 24.92 25.11 0.0M
2024-09-17 25.00 25.10 24.94 24.94 0.0M
2024-09-16 25.01 25.05 25.00 25.00 0.0M
2024-09-13 24.97 25.15 24.97 25.09 0.0M
2024-09-12 25.20 25.20 24.97 24.99 0.0M
2024-09-11 24.95 25.20 24.95 25.20 0.0M
2024-09-10 24.93 25.03 24.91 24.93 0.0M
2024-09-09 24.95 25.22 24.90 25.22 0.0M
2024-09-06 24.80 24.90 24.80 24.89 0.0M
2024-09-04 24.80 24.80 24.66 24.77 0.0M
2024-09-03 24.71 24.80 24.71 24.80 0.0M
2024-08-30 24.58 24.85 24.58 24.85 0.0M
2024-08-29 24.60 24.70 24.60 24.64 0.0M
2024-08-28 24.55 24.64 24.55 24.59 0.0M
2024-08-26 24.49 24.60 24.49 24.58 0.0M
2024-08-23 24.12 24.74 24.12 24.29 0.0M
2024-08-22 24.41 24.70 24.41 24.70 0.0M
2024-08-21 24.27 24.46 24.21 24.46 0.0M
2024-08-20 24.34 24.41 24.30 24.30 0.0M
2024-08-19 24.45 24.59 24.15 24.59 0.0M
2024-08-15 24.41 24.41 24.31 24.31 0.0M
2024-08-14 24.29 24.34 24.06 24.06 0.0M
2024-08-13 24.10 24.10 23.90 24.04 0.0M
2024-08-12 24.09 24.23 24.07 24.07 0.0M
2024-08-09 23.96 24.06 23.92 24.00 0.0M
2024-08-07 23.83 24.12 23.83 24.12 0.0M
2024-08-06 23.95 23.95 23.95 23.95 0.0M
2024-08-05 23.85 23.85 23.85 23.85 0.0M
2024-08-02 23.74 23.87 23.74 23.87 0.0M
2024-08-01 23.87 23.87 23.65 23.68 0.0M
2024-07-31 24.26 24.26 23.64 23.64 0.0M
2024-07-29 23.68 23.90 23.68 23.90 0.0M
2024-07-26 23.98 23.98 23.96 23.96 0.0M
2024-07-25 24.00 24.00 24.00 24.00 0.0M
2024-07-24 23.98 23.99 23.63 23.97 0.0M
2024-07-23 23.97 23.99 23.97 23.97 0.0M
2024-07-22 23.65 23.97 23.61 23.93 0.0M
2024-07-19 23.72 23.72 23.72 23.72 0.0M
2024-07-18 23.75 23.75 23.53 23.53 0.0M
2024-07-17 23.75 23.94 23.51 23.86 0.0M
2024-07-16 23.62 23.73 23.58 23.72 0.0M
2024-07-15 23.53 23.84 23.53 23.84 0.0M
2024-07-12 23.66 23.84 23.66 23.75 0.0M
2024-07-11 23.71 23.71 23.71 23.71 0.0M
2024-07-09 23.78 23.78 23.56 23.71 0.0M
2024-07-08 23.64 23.82 23.60 23.71 0.0M
2024-07-05 23.73 23.73 23.73 23.73 0.0M
2024-07-03 23.74 23.84 23.55 23.83 0.0M
2024-07-02 23.74 23.76 23.73 23.73 0.0M
2024-07-01 23.87 23.87 23.74 23.74 0.0M
2024-06-28 23.78 23.98 23.58 23.98 0.0M
2024-06-27 23.71 23.80 23.71 23.80 0.0M
2024-06-26 23.70 24.04 23.47 23.76 0.0M
2024-06-25 23.58 23.75 23.47 23.70 0.0M
2024-06-24 23.64 23.76 23.60 23.68 0.0M
2024-06-20 23.69 23.89 23.46 23.58 0.0M
2024-06-17 24.00 24.20 23.90 24.20 0.0M
2024-06-14 24.45 24.49 24.02 24.02 0.0M
2024-06-13 24.49 24.49 23.87 24.37 0.0M
2024-06-12 24.35 24.45 24.35 24.35 0.0M
2024-06-11 24.15 24.15 24.15 24.15 0.0M
2024-06-10 24.20 24.24 24.01 24.03 0.0M
2024-06-07 24.24 24.27 24.01 24.25 0.0M
2024-06-06 23.85 24.49 23.85 24.49 0.0M
2024-06-05 23.96 24.04 23.83 24.04 0.0M
2024-06-04 23.83 23.85 23.80 23.80 0.0M
2024-06-03 23.83 24.03 23.83 24.03 0.0M
2024-05-31 23.87 23.87 23.87 23.87 0.0M
2024-05-30 23.70 23.90 23.70 23.90 0.0M
2024-05-29 23.68 23.85 23.59 23.85 0.0M
2024-05-28 24.03 24.03 23.84 24.03 0.0M
2024-05-24 23.79 23.98 23.69 23.84 0.0M
2024-05-23 23.99 24.04 23.69 23.75 0.0M
2024-05-22 23.76 23.80 23.73 23.73 0.0M
2024-05-21 24.05 24.05 23.81 23.81 0.0M
2024-05-20 23.73 24.05 23.73 24.05 0.0M
2024-05-17 23.60 23.70 23.60 23.69 0.0M
2024-05-16 23.61 24.07 23.61 23.90 0.0M
2024-05-15 23.90 24.15 23.48 23.51 0.0M
2024-05-14 23.91 24.05 23.47 23.77 0.0M
2024-05-13 23.82 24.10 23.82 24.05 0.0M
2024-05-09 24.20 24.22 24.20 24.20 0.0M
2024-05-07 24.00 24.00 24.00 24.00 0.0M
2024-05-06 24.22 24.22 24.01 24.20 0.0M
2024-05-03 24.24 24.24 24.24 24.24 0.0M
2024-05-01 24.04 24.20 24.04 24.19 0.0M
2024-04-30 23.91 24.05 23.91 24.05 0.0M
2024-04-29 24.41 24.41 24.03 24.35 0.0M
2024-04-26 24.02 24.35 23.88 24.35 0.0M
2024-04-25 23.71 24.05 23.71 23.85 0.0M
2024-04-24 23.76 23.80 23.76 23.80 0.0M
2024-04-23 24.11 24.11 23.84 23.84 0.0M
2024-04-22 23.84 23.91 23.75 23.80 0.0M
2024-04-19 23.78 24.30 23.78 23.93 0.0M
2024-04-18 23.90 24.59 23.70 23.70 0.0M
2024-04-17 23.93 23.93 23.91 23.91 0.0M
2024-04-16 23.71 24.03 23.69 23.85 0.0M
2024-04-15 23.75 23.80 23.35 23.35 0.0M
2024-04-12 23.75 24.09 22.94 23.65 0.0M
2024-04-11 23.80 23.80 23.27 23.50 0.0M
2024-04-10 24.38 24.38 23.64 23.65 0.0M
2024-04-09 24.51 24.51 24.09 24.10 0.0M
2024-04-08 24.21 24.30 24.07 24.30 0.0M
2024-04-05 24.28 24.28 24.28 24.28 0.0M
2024-04-04 24.03 24.28 24.00 24.00 0.0M
2024-04-03 24.24 24.59 24.03 24.03 0.0M
2024-04-02 24.19 24.79 24.19 24.39 0.0M
2024-04-01 24.52 24.57 24.19 24.19 0.0M
2024-03-28 23.95 24.65 23.95 24.21 0.0M
2024-03-27 24.25 24.25 24.25 24.25 0.0M
2024-03-26 24.08 24.17 23.90 23.97 0.0M
2024-03-25 24.34 24.34 23.91 23.95 0.0M
2024-03-22 24.00 24.00 23.78 24.00 0.0M
2024-03-21 23.68 24.60 23.64 24.00 0.0M
2024-03-20 23.75 24.11 23.75 23.75 0.0M
2024-03-19 24.01 24.01 23.64 23.64 0.0M
2024-03-18 24.17 24.58 24.09 24.13 0.0M
2024-03-15 24.65 24.70 24.50 24.50 0.0M
2024-03-14 24.59 24.89 24.59 24.62 0.0M
2024-03-13 24.40 24.80 24.40 24.47 0.0M
2024-03-12 24.37 24.84 24.36 24.37 0.0M
2024-03-11 25.12 25.12 24.08 24.34 0.0M
2024-03-07 24.85 25.39 24.85 25.00 0.0M
2024-03-06 24.60 24.65 24.24 24.65 0.0M
2024-03-05 24.33 24.65 24.21 24.60 0.0M
2024-03-04 24.08 24.33 24.08 24.33 0.0M
2024-03-01 24.20 24.34 24.20 24.34 0.0M
2024-02-29 24.18 24.32 24.18 24.32 0.0M
2024-02-28 24.35 24.35 24.00 24.00 0.0M
2024-02-27 24.20 24.21 24.05 24.05 0.0M
2024-02-26 24.35 24.35 24.05 24.22 0.0M
2024-02-23 24.15 24.29 24.01 24.28 0.0M
2024-02-22 24.10 24.30 23.99 24.15 0.0M
2024-02-21 24.10 24.30 23.98 24.29 0.0M
2024-02-20 24.15 24.35 23.98 24.27 0.0M
2024-02-16 24.23 24.50 24.23 24.25 0.0M
2024-02-15 24.23 24.23 24.11 24.15 0.0M
2024-02-14 24.23 24.23 23.98 24.15 0.0M
2024-02-13 24.15 24.29 23.98 24.29 0.0M
2024-02-12 24.21 24.21 23.99 24.17 0.0M
2024-02-09 24.09 25.56 23.85 23.87 0.0M
2024-02-08 23.96 23.96 23.79 23.79 0.0M
2024-02-07 23.90 24.09 23.75 23.99 0.0M
2024-02-06 23.93 24.09 23.75 24.05 0.0M
2024-02-05 24.03 24.15 23.76 24.00 0.0M
2024-02-02 23.66 24.24 23.66 24.24 0.0M
2024-02-01 24.25 24.25 23.88 23.88 0.0M
2024-01-31 24.09 24.09 24.09 24.09 0.0M
2024-01-30 23.91 24.23 23.67 23.74 0.0M
2024-01-29 24.21 24.30 23.81 23.89 0.0M
2024-01-26 24.42 24.42 24.02 24.32 0.0M
2024-01-25 24.61 24.95 24.59 24.59 0.0M
2024-01-24 24.00 24.33 23.81 24.33 0.0M
2024-01-23 23.82 23.99 23.71 23.99 0.0M
2024-01-22 23.81 23.83 23.81 23.83 0.0M
2024-01-19 23.30 23.82 23.29 23.58 0.0M
2024-01-18 23.27 23.50 23.27 23.50 0.0M
2024-01-17 23.40 23.50 23.22 23.46 0.0M
2024-01-16 23.39 23.39 23.05 23.17 0.0M
2024-01-12 23.40 23.40 23.40 23.40 0.0M
2024-01-11 23.15 23.60 23.15 23.45 0.0M
2024-01-10 23.55 23.63 23.45 23.63 0.0M
2024-01-09 23.39 23.65 23.10 23.35 0.0M
2024-01-08 23.39 23.39 23.39 23.39 0.0M
2024-01-05 23.50 23.75 22.33 23.25 0.0M
2024-01-04 23.67 24.00 23.50 23.50 0.0M
2024-01-03 23.99 23.99 23.95 23.95 0.0M
2024-01-02 23.96 24.04 23.85 24.04 0.0M