NYSE - Nasdaq Real Time Price USD

The Gabelli Equity Trust Inc. PFD-G (GAB-PG)

21.50 +0.29 (+1.37%)
At close: April 18 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 21.17 21.50 21.15 21.50 21.50 1,739
Apr 17, 2024 21.07 21.21 21.07 21.21 21.21 1,359
Apr 16, 2024 21.01 21.38 20.89 21.25 21.25 24,237
Apr 15, 2024 21.21 21.21 20.92 21.04 21.04 6,158
Apr 12, 2024 21.32 21.33 21.22 21.22 21.22 2,419
Apr 11, 2024 21.31 21.47 21.27 21.27 21.27 6,754
Apr 10, 2024 21.35 21.42 21.28 21.38 21.38 4,433
Apr 9, 2024 21.56 21.63 21.52 21.63 21.63 2,157
Apr 8, 2024 21.68 21.68 21.57 21.65 21.65 1,963
Apr 5, 2024 21.63 21.69 21.57 21.67 21.67 10,951
Apr 4, 2024 21.79 21.79 21.79 21.79 21.79 -
Apr 3, 2024 21.70 21.79 21.65 21.79 21.79 4,273
Apr 2, 2024 21.82 21.82 21.62 21.74 21.74 2,690
Apr 1, 2024 21.82 21.98 21.82 21.90 21.90 5,059
Mar 28, 2024 21.98 21.98 21.81 21.83 21.83 2,349
Mar 27, 2024 21.98 22.00 21.96 22.00 22.00 907
Mar 26, 2024 22.12 22.12 21.93 22.11 22.11 4,527
Mar 25, 2024 22.09 22.13 22.01 22.10 22.10 4,572
Mar 22, 2024 22.13 22.13 21.96 22.12 22.12 2,114
Mar 21, 2024 21.90 22.12 21.90 22.12 22.12 1,400
Mar 20, 2024 22.04 22.04 21.80 22.03 22.03 2,481
Mar 19, 2024 21.75 22.08 21.75 21.92 21.92 5,000
Mar 18, 2024 22.03 22.03 22.00 22.00 22.00 1,075
Mar 15, 2024 22.17 22.30 22.17 22.28 22.28 2,546
Mar 14, 2024 22.27 22.27 22.18 22.18 22.18 2,346
Mar 13, 2024 22.18 22.30 22.18 22.30 22.30 3,187
Mar 12, 2024 22.03 22.25 22.03 22.17 22.17 11,778
Mar 11, 2024 21.96 22.19 21.96 22.19 22.19 5,879
Mar 8, 2024 21.98 22.04 21.88 22.04 22.04 3,429
Mar 7, 2024 21.98 22.00 21.98 21.98 21.98 919
Mar 6, 2024 21.92 22.00 21.86 21.86 21.86 1,450
Mar 5, 2024 21.86 21.93 21.80 21.81 21.81 8,138
Mar 4, 2024 21.72 21.94 21.72 21.84 21.84 6,055
Mar 1, 2024 21.80 21.90 21.70 21.81 21.81 9,890
Feb 29, 2024 21.92 21.94 21.80 21.80 21.80 2,015
Feb 28, 2024 21.83 21.93 21.72 21.93 21.93 7,766
Feb 27, 2024 21.87 21.98 21.84 21.85 21.85 1,429
Feb 26, 2024 21.94 22.03 21.93 21.94 21.94 2,863
Feb 23, 2024 21.99 22.13 21.82 21.82 21.82 4,427
Feb 22, 2024 21.98 22.19 21.78 22.19 22.19 3,090
Feb 21, 2024 22.03 22.03 22.03 22.03 22.03 400
Feb 20, 2024 21.75 21.88 21.75 21.88 21.88 220
Feb 16, 2024 21.79 21.95 21.74 21.75 21.75 5,944
Feb 15, 2024 21.92 21.92 21.89 21.90 21.90 1,108
Feb 14, 2024 21.76 21.90 21.76 21.78 21.78 1,365
Feb 13, 2024 21.82 21.90 21.74 21.79 21.79 27,640
Feb 12, 2024 21.91 21.99 21.89 21.89 21.89 2,426
Feb 9, 2024 21.90 21.94 21.82 21.90 21.90 2,001
Feb 8, 2024 21.82 21.91 21.82 21.91 21.91 4,398
Feb 7, 2024 21.82 21.92 21.78 21.80 21.80 13,552
Feb 6, 2024 21.82 21.90 21.82 21.90 21.90 1,746
Feb 5, 2024 21.87 21.92 21.82 21.92 21.92 2,859
Feb 2, 2024 21.95 22.04 21.92 21.93 21.93 2,735
Feb 1, 2024 22.07 22.19 22.07 22.19 22.19 622
Jan 31, 2024 21.89 22.10 21.89 22.10 22.10 1,000
Jan 30, 2024 21.87 21.87 21.85 21.86 21.86 500
Jan 29, 2024 21.85 22.10 21.85 21.96 21.96 2,594
Jan 26, 2024 21.89 21.89 21.86 21.86 21.86 493
Jan 25, 2024 21.77 21.83 21.77 21.83 21.83 3,666
Jan 24, 2024 21.82 21.90 21.70 21.90 21.90 3,213
Jan 23, 2024 21.65 21.99 21.65 21.99 21.99 6,064
Jan 22, 2024 21.80 21.80 21.80 21.80 21.80 228
Jan 19, 2024 21.51 21.81 21.51 21.81 21.81 6,869
Jan 18, 2024 21.57 21.60 21.57 21.60 21.60 925
Jan 17, 2024 21.60 21.81 21.55 21.81 21.81 6,337
Jan 16, 2024 21.75 21.79 21.67 21.67 21.67 2,354
Jan 12, 2024 21.67 21.98 21.67 21.84 21.84 5,573
Jan 11, 2024 21.85 21.85 21.56 21.69 21.69 4,685
Jan 10, 2024 21.65 21.65 21.65 21.65 21.65 -
Jan 9, 2024 21.64 21.80 21.62 21.65 21.65 2,315
Jan 8, 2024 21.71 21.71 21.71 21.71 21.71 -
Jan 5, 2024 21.58 21.79 21.58 21.71 21.71 1,501
Jan 4, 2024 21.60 21.85 21.60 21.70 21.70 2,292
Jan 3, 2024 21.55 21.85 21.54 21.63 21.63 4,995
Jan 2, 2024 21.68 21.68 21.68 21.68 21.68 -
Dec 29, 2023 21.77 21.78 21.58 21.68 21.68 1,104
Dec 28, 2023 21.62 21.79 21.62 21.71 21.71 5,366
Dec 27, 2023 21.96 21.97 21.62 21.62 21.62 5,705
Dec 26, 2023 21.86 21.93 21.65 21.90 21.90 5,561
Dec 22, 2023 21.37 21.79 21.37 21.75 21.75 10,468
Dec 21, 2023 21.69 21.72 21.51 21.68 21.68 5,140
Dec 20, 2023 21.52 21.75 21.43 21.43 21.43 10,934
Dec 19, 2023 21.28 21.65 21.26 21.65 21.65 22,165
Dec 18, 2023 21.57 21.61 21.37 21.44 21.44 8,578
Dec 15, 2023 0.31 Dividend
Dec 15, 2023 21.53 21.58 21.25 21.52 21.52 4,175
Dec 14, 2023 21.42 21.80 21.42 21.80 21.49 20,248
Dec 13, 2023 21.15 21.45 21.15 21.43 21.13 8,700
Dec 12, 2023 21.25 21.25 21.19 21.21 20.91 3,415
Dec 11, 2023 21.22 21.28 21.16 21.20 20.90 5,495
Dec 8, 2023 21.26 21.31 21.20 21.20 20.90 3,320
Dec 7, 2023 21.35 21.35 21.24 21.26 20.96 3,496
Dec 6, 2023 21.30 21.42 21.20 21.22 20.92 7,219
Dec 5, 2023 21.32 21.49 21.21 21.25 20.95 6,357
Dec 4, 2023 21.37 21.40 21.25 21.32 21.01 11,631
Dec 1, 2023 21.44 21.44 21.43 21.43 21.12 435
Nov 30, 2023 21.40 21.45 21.25 21.28 20.97 5,778
Nov 29, 2023 21.17 21.48 21.17 21.48 21.17 8,122
Nov 28, 2023 21.12 21.17 21.07 21.17 20.87 7,914
Nov 27, 2023 21.10 21.13 21.05 21.05 20.75 5,653
Nov 24, 2023 21.07 21.07 21.07 21.07 20.77 442
Nov 22, 2023 21.15 21.15 21.05 21.05 20.75 8,421
Nov 21, 2023 21.05 21.15 21.05 21.10 20.80 3,074
Nov 20, 2023 21.28 21.28 21.09 21.11 20.81 3,236
Nov 17, 2023 21.08 21.16 21.08 21.16 20.86 2,788
Nov 16, 2023 21.08 21.18 21.05 21.10 20.80 7,978
Nov 15, 2023 21.05 21.11 21.05 21.08 20.78 5,267
Nov 14, 2023 20.90 21.17 20.90 21.00 20.70 8,116
Nov 13, 2023 20.73 20.91 20.67 20.77 20.47 6,250
Nov 10, 2023 20.75 20.75 20.67 20.73 20.43 12,386
Nov 9, 2023 20.85 20.92 20.79 20.79 20.49 5,415
Nov 8, 2023 20.92 21.07 20.75 20.84 20.54 10,095
Nov 7, 2023 21.15 21.18 20.85 21.02 20.72 8,622
Nov 6, 2023 20.95 21.08 20.95 21.07 20.77 529
Nov 3, 2023 21.12 21.34 21.00 21.05 20.75 4,739
Nov 2, 2023 20.95 20.95 20.95 20.95 20.65 484
Nov 1, 2023 20.85 21.09 20.80 20.81 20.51 10,583
Oct 31, 2023 20.85 20.97 20.70 20.70 20.40 9,865
Oct 30, 2023 20.85 20.96 20.83 20.86 20.56 4,245
Oct 27, 2023 20.85 20.85 20.83 20.83 20.53 2,604
Oct 26, 2023 20.85 20.94 20.83 20.85 20.55 3,323
Oct 25, 2023 20.98 20.98 20.83 20.90 20.60 3,360
Oct 24, 2023 21.05 21.05 20.83 20.83 20.53 3,900
Oct 23, 2023 21.09 21.18 21.00 21.00 20.70 1,701
Oct 20, 2023 21.08 21.08 21.00 21.00 20.70 1,236
Oct 19, 2023 21.00 21.00 21.00 21.00 20.70 1,781
Oct 18, 2023 21.07 21.11 21.07 21.11 20.81 480
Oct 17, 2023 20.97 21.08 20.97 20.99 20.69 1,830
Oct 16, 2023 21.05 21.18 21.03 21.18 20.88 900
Oct 13, 2023 21.30 21.30 20.98 21.20 20.89 4,664
Oct 12, 2023 21.48 21.48 21.30 21.37 21.06 1,700
Oct 11, 2023 21.34 21.34 21.34 21.34 21.03 128
Oct 10, 2023 21.29 21.45 21.28 21.28 20.97 1,085
Oct 9, 2023 21.36 21.50 21.29 21.31 21.00 4,950
Oct 6, 2023 21.28 21.42 21.28 21.28 20.97 1,948
Oct 5, 2023 21.28 21.29 21.28 21.28 20.97 5,325
Oct 4, 2023 21.33 21.40 21.28 21.28 20.98 3,528
Oct 3, 2023 21.22 21.39 21.22 21.38 21.08 6,385
Oct 2, 2023 21.41 21.58 21.20 21.25 20.95 9,196
Sep 29, 2023 21.43 21.50 21.35 21.40 21.09 7,283
Sep 28, 2023 21.59 21.59 21.38 21.38 21.07 3,205
Sep 27, 2023 21.59 21.59 21.41 21.59 21.28 1,040
Sep 26, 2023 21.60 21.60 21.37 21.37 21.06 3,406
Sep 25, 2023 21.70 21.70 21.42 21.42 21.11 3,304
Sep 22, 2023 21.60 21.72 21.55 21.55 21.24 1,056
Sep 21, 2023 21.56 21.60 21.49 21.60 21.29 2,252
Sep 20, 2023 21.71 21.71 21.71 21.71 21.40 650
Sep 19, 2023 21.65 21.71 21.60 21.68 21.37 1,108
Sep 18, 2023 0.31 Dividend
Sep 18, 2023 21.65 21.83 21.65 21.65 21.34 1,430
Sep 15, 2023 21.91 21.91 21.90 21.90 21.28 1,608
Sep 14, 2023 21.91 21.91 21.91 21.91 21.29 485
Sep 13, 2023 21.90 21.98 21.90 21.98 21.36 586
Sep 12, 2023 21.85 22.03 21.84 22.03 21.40 4,076
Sep 11, 2023 21.86 21.86 21.84 21.84 21.22 488
Sep 8, 2023 21.86 21.92 21.86 21.92 21.29 1,432
Sep 7, 2023 21.84 22.00 21.84 21.86 21.24 4,400
Sep 6, 2023 22.04 22.04 21.80 22.03 21.40 3,685
Sep 5, 2023 21.95 22.05 21.86 21.86 21.24 1,100
Sep 1, 2023 21.86 21.98 21.86 21.98 21.36 986
Aug 31, 2023 21.92 22.05 21.83 21.95 21.32 3,631
Aug 30, 2023 21.98 22.05 21.94 22.05 21.42 1,520
Aug 29, 2023 22.05 22.05 21.98 22.01 21.38 1,602
Aug 28, 2023 22.00 22.00 21.97 21.97 21.35 1,985
Aug 25, 2023 22.09 22.10 21.97 22.05 21.42 1,295
Aug 24, 2023 21.84 22.03 21.80 22.03 21.40 8,392
Aug 23, 2023 22.00 22.24 21.75 21.85 21.23 7,195
Aug 22, 2023 21.90 22.02 21.77 21.85 21.23 1,727
Aug 21, 2023 21.78 21.93 21.78 21.93 21.31 200
Aug 18, 2023 22.27 22.27 21.77 21.95 21.33 17,906
Aug 17, 2023 22.30 22.33 22.18 22.18 21.55 1,381
Aug 16, 2023 22.30 22.30 22.18 22.26 21.63 1,912
Aug 15, 2023 22.30 22.30 22.20 22.21 21.58 851
Aug 14, 2023 22.33 22.46 22.33 22.38 21.74 1,927
Aug 11, 2023 22.37 22.37 22.33 22.33 21.70 250
Aug 10, 2023 22.46 22.49 22.46 22.49 21.85 519
Aug 9, 2023 22.66 22.66 22.66 22.66 22.02 -
Aug 8, 2023 22.35 22.66 22.32 22.66 22.02 1,531
Aug 7, 2023 22.29 22.34 22.18 22.32 21.69 6,238
Aug 4, 2023 22.34 22.50 22.34 22.50 21.86 730
Aug 3, 2023 22.36 22.47 22.28 22.47 21.83 3,800
Aug 2, 2023 22.18 22.41 22.18 22.19 21.56 3,200
Aug 1, 2023 22.28 22.48 22.18 22.23 21.60 6,663
Jul 31, 2023 22.30 22.32 22.30 22.32 21.69 450
Jul 28, 2023 22.30 22.69 22.20 22.20 21.57 2,746
Jul 27, 2023 22.65 22.68 22.40 22.40 21.76 7,487
Jul 26, 2023 22.56 22.56 22.56 22.56 21.92 1,078
Jul 25, 2023 22.57 22.57 22.57 22.57 21.93 300
Jul 24, 2023 22.41 22.53 22.41 22.45 21.81 2,606
Jul 21, 2023 22.38 22.46 22.38 22.46 21.82 1,128
Jul 20, 2023 22.19 22.28 22.19 22.20 21.57 1,378
Jul 19, 2023 22.35 22.41 22.35 22.41 21.77 420
Jul 18, 2023 22.15 22.52 22.15 22.34 21.71 2,363
Jul 17, 2023 22.21 22.24 22.17 22.22 21.59 3,446
Jul 14, 2023 22.35 22.35 22.25 22.25 21.62 5,792
Jul 13, 2023 22.23 22.30 22.23 22.30 21.67 1,775
Jul 12, 2023 22.25 22.35 22.20 22.35 21.72 3,111
Jul 11, 2023 22.25 22.25 22.21 22.21 21.58 2,015
Jul 10, 2023 22.16 22.33 22.15 22.24 21.60 5,412
Jul 7, 2023 22.13 22.13 22.13 22.13 21.50 -
Jul 6, 2023 22.35 22.35 22.12 22.13 21.50 7,429
Jul 5, 2023 22.18 22.31 22.18 22.27 21.64 2,605
Jul 3, 2023 22.19 22.21 22.13 22.21 21.58 1,816
Jun 30, 2023 22.32 22.35 22.25 22.25 21.62 1,996
Jun 29, 2023 22.22 22.26 22.21 22.25 21.62 2,701
Jun 28, 2023 22.18 22.33 22.18 22.30 21.67 1,659
Jun 27, 2023 22.31 22.32 22.18 22.18 21.55 3,913
Jun 26, 2023 22.29 22.34 22.21 22.21 21.58 2,938
Jun 23, 2023 22.58 22.58 22.12 22.12 21.49 6,309
Jun 22, 2023 22.13 22.28 22.12 22.15 21.52 2,716
Jun 21, 2023 22.66 22.66 22.25 22.30 21.67 2,453
Jun 20, 2023 22.22 22.66 22.13 22.66 22.02 2,736
Jun 16, 2023 22.50 22.50 22.12 22.27 21.64 6,003
Jun 15, 2023 0.31 Dividend
Jun 15, 2023 22.22 22.41 22.15 22.35 21.72 6,402
Jun 14, 2023 22.68 22.68 22.68 22.68 21.73 115
Jun 13, 2023 22.53 22.53 22.53 22.53 21.59 -
Jun 12, 2023 22.54 22.68 22.53 22.53 21.59 1,317
Jun 9, 2023 22.55 22.69 22.53 22.55 21.61 1,752
Jun 8, 2023 22.68 22.68 22.68 22.68 21.73 1,000
Jun 7, 2023 22.60 22.69 22.55 22.69 21.75 1,300
Jun 6, 2023 22.60 22.67 22.54 22.60 21.66 1,747
Jun 5, 2023 22.77 22.77 22.61 22.61 21.67 859
Jun 2, 2023 22.52 22.63 22.50 22.51 21.57 3,889
Jun 1, 2023 22.50 22.84 22.48 22.50 21.56 1,735
May 31, 2023 22.50 22.63 22.45 22.63 21.68 2,870
May 30, 2023 22.51 22.64 22.51 22.64 21.69 1,004
May 26, 2023 22.65 22.65 22.40 22.51 21.57 19,150
May 25, 2023 22.58 22.66 22.55 22.55 21.61 3,241
May 24, 2023 22.53 22.75 22.48 22.50 21.56 4,712
May 23, 2023 22.84 22.84 22.48 22.60 21.65 15,987
May 22, 2023 22.65 22.65 22.64 22.65 21.70 1,108
May 19, 2023 22.51 22.84 22.48 22.84 21.89 13,998
May 18, 2023 22.47 22.75 22.47 22.75 21.80 3,750
May 17, 2023 22.70 22.75 22.60 22.75 21.80 2,718
May 16, 2023 22.88 22.88 22.64 22.70 21.75 2,228
May 15, 2023 22.86 22.86 22.72 22.72 21.77 1,300
May 12, 2023 22.55 22.87 22.55 22.87 21.91 926
May 11, 2023 22.75 22.77 22.75 22.75 21.80 852
May 10, 2023 22.59 22.77 22.59 22.75 21.80 2,350
May 9, 2023 22.49 22.74 22.48 22.74 21.79 3,969
May 8, 2023 22.56 22.65 22.45 22.52 21.58 2,000
May 5, 2023 22.77 22.77 22.77 22.77 21.82 -
May 4, 2023 22.47 22.80 22.46 22.77 21.82 3,026
May 3, 2023 22.55 22.55 22.55 22.55 21.61 -
May 2, 2023 22.52 22.55 22.46 22.55 21.61 6,490
May 1, 2023 22.55 22.55 22.48 22.48 21.54 910
Apr 28, 2023 22.50 22.60 22.48 22.60 21.66 2,864
Apr 27, 2023 22.50 22.82 22.45 22.57 21.63 3,349
Apr 26, 2023 22.63 22.84 22.50 22.60 21.66 4,005
Apr 25, 2023 22.71 22.86 22.71 22.80 21.85 1,651
Apr 24, 2023 22.53 22.68 22.50 22.68 21.73 1,560
Apr 21, 2023 22.84 22.84 22.63 22.70 21.75 4,705
Apr 20, 2023 22.53 22.70 22.53 22.70 21.75 1,312
Apr 19, 2023 22.70 22.70 22.47 22.66 21.71 5,156

Related Tickers

OAK-PB Oaktree Capital Group, LLC
21.57
-1.19%
 
D467.L Thames Ventures VCT 2 DP67
14.00
0.00%
 
NCZ-PA Virtus Convertible & Income Fund II
20.75
-0.81%
 
GUT-PC The Gabelli Utility Trust
23.70
-0.88%
 
OAK-PA Oaktree Capital Group, LLC 6.625% PFD UT A
21.85
-2.37%
 
NCV-PA Virtus Convertible & Income Fund
22.65
-0.66%
 
OXLCM Oxford Lane Capital Corp.
24.96
+0.12%
 
OXLCO Oxford Lane Capital Corp.
22.20
+0.54%
 
OXLCP Oxford Lane Capital Corp.
23.39
+0.17%
 
FFA First Trust Enhanced Equity Income Fund
18.01
-0.55%