NYSE - Delayed Quote USD
The Gabelli Equity Trust Inc. (GAB)
5.59
+0.02
+(0.36%)
At close: May 9 at 4:00:02 PM EDT
5.56
-0.03
(-0.54%)
After hours: May 9 at 6:48:27 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 |
|---|---|---|---|---|---|---|
| May 9, 2025 | 5.60 | 5.62 | 5.57 | 5.59 | 5.59 | 356,800 |
| May 8, 2025 | 5.58 | 5.63 | 5.55 | 5.57 | 5.57 | 420,300 |
| May 7, 2025 | 5.56 | 5.61 | 5.53 | 5.57 | 5.57 | 474,400 |
| May 6, 2025 | 5.53 | 5.57 | 5.49 | 5.55 | 5.55 | 292,600 |
| May 5, 2025 | 5.59 | 5.59 | 5.53 | 5.55 | 5.55 | 541,300 |
| May 2, 2025 | 5.53 | 5.63 | 5.53 | 5.61 | 5.61 | 450,400 |
| May 1, 2025 | 5.51 | 5.63 | 5.48 | 5.51 | 5.51 | 787,900 |
| Apr 30, 2025 | 5.44 | 5.50 | 5.39 | 5.48 | 5.48 | 338,200 |
| Apr 29, 2025 | 5.41 | 5.51 | 5.35 | 5.50 | 5.50 | 611,300 |
| Apr 28, 2025 | 5.37 | 5.46 | 5.37 | 5.43 | 5.43 | 533,600 |
| Apr 25, 2025 | 5.36 | 5.42 | 5.32 | 5.39 | 5.39 | 589,700 |
| Apr 24, 2025 | 5.30 | 5.40 | 5.30 | 5.36 | 5.36 | 441,400 |
| Apr 23, 2025 | 5.33 | 5.42 | 5.30 | 5.30 | 5.30 | 586,800 |
| Apr 22, 2025 | 5.20 | 5.32 | 5.20 | 5.27 | 5.27 | 263,800 |
| Apr 21, 2025 | 5.25 | 5.27 | 5.10 | 5.17 | 5.17 | 585,200 |
| Apr 17, 2025 | 5.26 | 5.34 | 5.22 | 5.27 | 5.27 | 640,100 |
| Apr 16, 2025 | 5.30 | 5.33 | 5.16 | 5.21 | 5.21 | 434,100 |
| Apr 15, 2025 | 5.30 | 5.35 | 5.27 | 5.32 | 5.32 | 456,600 |
| Apr 14, 2025 | 5.33 | 5.33 | 5.22 | 5.30 | 5.30 | 350,600 |
| Apr 11, 2025 | 5.16 | 5.33 | 5.13 | 5.23 | 5.23 | 426,300 |
| Apr 10, 2025 | 5.16 | 5.25 | 5.08 | 5.16 | 5.16 | 755,200 |
| Apr 9, 2025 | 4.96 | 5.39 | 4.93 | 5.33 | 5.33 | 1,054,400 |
| Apr 8, 2025 | 5.15 | 5.22 | 4.96 | 4.97 | 4.97 | 881,100 |
| Apr 7, 2025 | 4.85 | 5.09 | 4.50 | 5.00 | 5.00 | 1,777,100 |
| Apr 4, 2025 | 5.28 | 5.34 | 5.03 | 5.05 | 5.05 | 2,158,900 |
| Apr 3, 2025 | 5.39 | 5.43 | 5.33 | 5.36 | 5.36 | 1,051,100 |
| Apr 2, 2025 | 5.44 | 5.50 | 5.44 | 5.50 | 5.50 | 419,500 |
| Apr 1, 2025 | 5.48 | 5.53 | 5.44 | 5.48 | 5.48 | 492,000 |
| Mar 31, 2025 | 5.46 | 5.51 | 5.43 | 5.51 | 5.51 | 497,300 |
| Mar 28, 2025 | 5.51 | 5.54 | 5.48 | 5.50 | 5.50 | 446,100 |
| Mar 27, 2025 | 5.51 | 5.57 | 5.50 | 5.54 | 5.54 | 369,500 |
| Mar 26, 2025 | 5.56 | 5.60 | 5.52 | 5.53 | 5.53 | 401,200 |
| Mar 25, 2025 | 5.66 | 5.66 | 5.57 | 5.57 | 5.57 | 585,700 |
| Mar 24, 2025 | 5.69 | 5.72 | 5.64 | 5.67 | 5.67 | 1,936,200 |
| Mar 21, 2025 | 5.47 | 5.60 | 5.46 | 5.60 | 5.60 | 1,678,300 |
| Mar 20, 2025 | 5.43 | 5.50 | 5.41 | 5.49 | 5.49 | 565,300 |
| Mar 19, 2025 | 5.39 | 5.46 | 5.37 | 5.43 | 5.43 | 549,300 |
| Mar 18, 2025 | 5.36 | 5.39 | 5.33 | 5.37 | 5.37 | 459,700 |
| Mar 17, 2025 | 0.15 Dividend | |||||
| Mar 17, 2025 | 5.36 | 5.40 | 5.34 | 5.39 | 5.39 | 1,028,500 |
| Mar 14, 2025 | 5.49 | 5.54 | 5.47 | 5.49 | 5.34 | 528,000 |
| Mar 13, 2025 | 5.51 | 5.52 | 5.46 | 5.46 | 5.31 | 549,400 |
| Mar 12, 2025 | 5.55 | 5.55 | 5.44 | 5.51 | 5.36 | 562,900 |
| Mar 11, 2025 | 5.47 | 5.55 | 5.44 | 5.53 | 5.38 | 671,900 |
| Mar 10, 2025 | 5.52 | 5.58 | 5.46 | 5.46 | 5.31 | 755,400 |
| Mar 7, 2025 | 5.58 | 5.62 | 5.53 | 5.60 | 5.45 | 478,300 |
| Mar 6, 2025 | 5.55 | 5.60 | 5.51 | 5.57 | 5.42 | 478,000 |
| Mar 5, 2025 | 5.54 | 5.59 | 5.49 | 5.59 | 5.44 | 456,100 |
| Mar 4, 2025 | 5.54 | 5.57 | 5.46 | 5.53 | 5.38 | 588,000 |
| Mar 3, 2025 | 5.59 | 5.62 | 5.55 | 5.55 | 5.40 | 496,800 |
| Feb 28, 2025 | 5.50 | 5.57 | 5.48 | 5.57 | 5.42 | 282,100 |
| Feb 27, 2025 | 5.53 | 5.56 | 5.47 | 5.47 | 5.32 | 562,900 |
| Feb 26, 2025 | 5.54 | 5.59 | 5.53 | 5.53 | 5.38 | 352,800 |
| Feb 25, 2025 | 5.56 | 5.59 | 5.50 | 5.55 | 5.40 | 609,700 |
| Feb 24, 2025 | 5.56 | 5.57 | 5.53 | 5.54 | 5.39 | 371,200 |
| Feb 21, 2025 | 5.63 | 5.63 | 5.55 | 5.55 | 5.40 | 453,700 |
| Feb 20, 2025 | 5.63 | 5.63 | 5.58 | 5.61 | 5.46 | 390,900 |
| Feb 19, 2025 | 5.59 | 5.64 | 5.57 | 5.64 | 5.49 | 453,200 |
| Feb 18, 2025 | 5.55 | 5.60 | 5.55 | 5.59 | 5.44 | 462,800 |
| Feb 14, 2025 | 5.56 | 5.62 | 5.54 | 5.55 | 5.40 | 531,000 |
| Feb 13, 2025 | 5.54 | 5.57 | 5.53 | 5.56 | 5.41 | 298,500 |
| Feb 12, 2025 | 5.50 | 5.58 | 5.45 | 5.55 | 5.40 | 627,900 |
| Feb 11, 2025 | 5.54 | 5.56 | 5.52 | 5.55 | 5.40 | 252,500 |
| Feb 10, 2025 | 5.54 | 5.58 | 5.52 | 5.54 | 5.39 | 285,000 |
| Feb 7, 2025 | 5.55 | 5.59 | 5.51 | 5.53 | 5.38 | 354,000 |
| Feb 6, 2025 | 5.59 | 5.61 | 5.54 | 5.56 | 5.41 | 351,600 |
| Feb 5, 2025 | 5.53 | 5.57 | 5.53 | 5.57 | 5.42 | 299,100 |
| Feb 4, 2025 | 5.51 | 5.53 | 5.50 | 5.51 | 5.36 | 376,000 |
| Feb 3, 2025 | 5.45 | 5.55 | 5.43 | 5.51 | 5.36 | 640,100 |
| Jan 31, 2025 | 5.58 | 5.61 | 5.53 | 5.53 | 5.38 | 407,600 |
| Jan 30, 2025 | 5.54 | 5.59 | 5.53 | 5.58 | 5.43 | 415,000 |
| Jan 29, 2025 | 5.62 | 5.63 | 5.53 | 5.54 | 5.39 | 671,700 |
| Jan 28, 2025 | 5.65 | 5.67 | 5.62 | 5.63 | 5.48 | 300,000 |
| Jan 27, 2025 | 5.59 | 5.67 | 5.55 | 5.65 | 5.50 | 675,800 |
| Jan 24, 2025 | 5.54 | 5.68 | 5.54 | 5.65 | 5.50 | 1,003,400 |
| Jan 23, 2025 | 5.48 | 5.54 | 5.48 | 5.53 | 5.38 | 472,200 |
| Jan 22, 2025 | 5.56 | 5.58 | 5.51 | 5.51 | 5.36 | 406,700 |
| Jan 21, 2025 | 5.50 | 5.55 | 5.50 | 5.54 | 5.39 | 320,300 |
| Jan 17, 2025 | 5.48 | 5.50 | 5.47 | 5.50 | 5.35 | 423,200 |
| Jan 16, 2025 | 5.45 | 5.46 | 5.40 | 5.44 | 5.29 | 228,500 |
| Jan 15, 2025 | 5.43 | 5.47 | 5.42 | 5.44 | 5.29 | 398,600 |
| Jan 14, 2025 | 5.40 | 5.41 | 5.32 | 5.36 | 5.21 | 600,700 |
| Jan 13, 2025 | 5.35 | 5.38 | 5.33 | 5.36 | 5.21 | 334,100 |
| Jan 10, 2025 | 5.35 | 5.38 | 5.32 | 5.38 | 5.23 | 623,900 |
| Jan 8, 2025 | 5.38 | 5.38 | 5.35 | 5.38 | 5.23 | 390,700 |
| Jan 7, 2025 | 5.36 | 5.40 | 5.35 | 5.37 | 5.22 | 522,700 |
| Jan 6, 2025 | 5.45 | 5.48 | 5.39 | 5.39 | 5.24 | 400,800 |
| Jan 3, 2025 | 5.43 | 5.44 | 5.39 | 5.42 | 5.27 | 309,900 |
| Jan 2, 2025 | 5.39 | 5.42 | 5.36 | 5.37 | 5.22 | 445,700 |
| Dec 31, 2024 | 5.40 | 5.44 | 5.38 | 5.38 | 5.23 | 394,000 |
| Dec 30, 2024 | 5.36 | 5.39 | 5.32 | 5.38 | 5.23 | 657,800 |
| Dec 27, 2024 | 5.42 | 5.43 | 5.34 | 5.37 | 5.22 | 662,300 |
| Dec 26, 2024 | 5.42 | 5.46 | 5.41 | 5.45 | 5.30 | 375,400 |
| Dec 24, 2024 | 5.43 | 5.44 | 5.40 | 5.42 | 5.27 | 427,900 |
| Dec 23, 2024 | 5.48 | 5.50 | 5.42 | 5.43 | 5.28 | 478,700 |
| Dec 20, 2024 | 5.39 | 5.58 | 5.34 | 5.50 | 5.35 | 2,516,300 |
| Dec 19, 2024 | 5.39 | 5.44 | 5.31 | 5.36 | 5.21 | 1,736,300 |
| Dec 18, 2024 | 5.55 | 5.56 | 5.36 | 5.36 | 5.21 | 760,200 |
| Dec 17, 2024 | 5.51 | 5.54 | 5.49 | 5.54 | 5.39 | 502,900 |
| Dec 16, 2024 | 5.57 | 5.58 | 5.50 | 5.50 | 5.35 | 929,900 |
| Dec 13, 2024 | 0.15 Dividend | |||||
| Dec 13, 2024 | 5.60 | 5.62 | 5.57 | 5.59 | 5.44 | 958,800 |
| Dec 12, 2024 | 5.78 | 5.78 | 5.74 | 5.76 | 5.46 | 816,900 |
| Dec 11, 2024 | 5.77 | 5.78 | 5.74 | 5.78 | 5.48 | 986,900 |
| Dec 10, 2024 | 5.81 | 5.82 | 5.73 | 5.75 | 5.45 | 689,700 |
| Dec 9, 2024 | 5.84 | 5.85 | 5.79 | 5.79 | 5.49 | 650,700 |
| Dec 6, 2024 | 5.82 | 5.83 | 5.80 | 5.83 | 5.52 | 431,600 |
| Dec 5, 2024 | 5.80 | 5.84 | 5.80 | 5.82 | 5.51 | 589,900 |
| Dec 4, 2024 | 5.83 | 5.83 | 5.77 | 5.79 | 5.49 | 483,700 |
| Dec 3, 2024 | 5.82 | 5.84 | 5.79 | 5.82 | 5.51 | 419,900 |
| Dec 2, 2024 | 5.80 | 5.80 | 5.76 | 5.79 | 5.49 | 541,600 |
| Nov 29, 2024 | 5.79 | 5.81 | 5.75 | 5.79 | 5.49 | 221,500 |
| Nov 27, 2024 | 5.77 | 5.81 | 5.76 | 5.77 | 5.47 | 740,500 |
| Nov 26, 2024 | 5.76 | 5.77 | 5.71 | 5.77 | 5.47 | 495,700 |
| Nov 25, 2024 | 5.72 | 5.78 | 5.72 | 5.75 | 5.45 | 801,800 |
| Nov 22, 2024 | 5.61 | 5.70 | 5.59 | 5.69 | 5.39 | 535,000 |
| Nov 21, 2024 | 5.59 | 5.63 | 5.57 | 5.62 | 5.32 | 512,100 |
| Nov 20, 2024 | 5.59 | 5.59 | 5.53 | 5.56 | 5.27 | 585,700 |
| Nov 19, 2024 | 5.52 | 5.56 | 5.51 | 5.56 | 5.27 | 367,800 |
| Nov 18, 2024 | 5.50 | 5.57 | 5.48 | 5.56 | 5.27 | 459,900 |
| Nov 15, 2024 | 5.51 | 5.53 | 5.48 | 5.51 | 5.22 | 608,300 |
| Nov 14, 2024 | 5.58 | 5.59 | 5.50 | 5.51 | 5.22 | 427,400 |
| Nov 13, 2024 | 5.57 | 5.60 | 5.55 | 5.58 | 5.29 | 337,800 |
| Nov 12, 2024 | 5.61 | 5.63 | 5.55 | 5.57 | 5.28 | 474,700 |
| Nov 11, 2024 | 5.58 | 5.62 | 5.58 | 5.62 | 5.32 | 653,500 |
| Nov 8, 2024 | 5.56 | 5.58 | 5.55 | 5.58 | 5.29 | 432,300 |
| Nov 7, 2024 | 5.57 | 5.59 | 5.55 | 5.56 | 5.27 | 727,800 |
| Nov 6, 2024 | 5.55 | 5.60 | 5.53 | 5.55 | 5.26 | 1,147,300 |
| Nov 5, 2024 | 5.38 | 5.44 | 5.37 | 5.44 | 5.15 | 370,700 |
| Nov 4, 2024 | 5.40 | 5.40 | 5.33 | 5.36 | 5.08 | 928,400 |
| Nov 1, 2024 | 5.41 | 5.43 | 5.36 | 5.38 | 5.10 | 830,000 |
| Oct 31, 2024 | 5.43 | 5.44 | 5.37 | 5.37 | 5.09 | 694,400 |
| Oct 30, 2024 | 5.43 | 5.46 | 5.42 | 5.44 | 5.15 | 320,400 |
| Oct 29, 2024 | 5.40 | 5.42 | 5.36 | 5.42 | 5.13 | 278,400 |
| Oct 28, 2024 | 5.40 | 5.42 | 5.40 | 5.41 | 5.13 | 236,100 |
| Oct 25, 2024 | 5.46 | 5.49 | 5.38 | 5.39 | 5.11 | 532,200 |
| Oct 24, 2024 | 5.44 | 5.45 | 5.37 | 5.43 | 5.14 | 414,300 |
| Oct 23, 2024 | 5.46 | 5.48 | 5.40 | 5.40 | 5.12 | 404,400 |
| Oct 22, 2024 | 5.46 | 5.48 | 5.44 | 5.46 | 5.17 | 389,400 |
| Oct 21, 2024 | 5.50 | 5.51 | 5.44 | 5.49 | 5.20 | 735,600 |
| Oct 18, 2024 | 5.47 | 5.50 | 5.43 | 5.50 | 5.21 | 563,800 |
| Oct 17, 2024 | 5.50 | 5.50 | 5.43 | 5.44 | 5.15 | 338,800 |
| Oct 16, 2024 | 5.48 | 5.49 | 5.45 | 5.47 | 5.18 | 350,400 |
| Oct 15, 2024 | 5.48 | 5.48 | 5.43 | 5.46 | 5.17 | 475,200 |
| Oct 14, 2024 | 5.45 | 5.47 | 5.43 | 5.47 | 5.18 | 360,400 |
| Oct 11, 2024 | 5.40 | 5.47 | 5.40 | 5.44 | 5.15 | 411,500 |
| Oct 10, 2024 | 5.43 | 5.44 | 5.38 | 5.40 | 5.12 | 328,900 |
| Oct 9, 2024 | 5.39 | 5.43 | 5.38 | 5.43 | 5.14 | 473,400 |
| Oct 8, 2024 | 5.42 | 5.42 | 5.37 | 5.39 | 5.11 | 572,500 |
| Oct 7, 2024 | 5.44 | 5.44 | 5.35 | 5.38 | 5.10 | 442,000 |
| Oct 4, 2024 | 5.44 | 5.44 | 5.40 | 5.44 | 5.15 | 318,600 |
| Oct 3, 2024 | 5.47 | 5.48 | 5.37 | 5.38 | 5.10 | 604,500 |
| Oct 2, 2024 | 5.46 | 5.47 | 5.43 | 5.47 | 5.18 | 310,000 |
| Oct 1, 2024 | 5.50 | 5.50 | 5.42 | 5.46 | 5.17 | 584,100 |
| Sep 30, 2024 | 5.47 | 5.49 | 5.43 | 5.49 | 5.20 | 757,000 |
| Sep 27, 2024 | 5.44 | 5.48 | 5.43 | 5.47 | 5.18 | 441,500 |
| Sep 26, 2024 | 5.48 | 5.49 | 5.42 | 5.44 | 5.15 | 741,200 |
| Sep 25, 2024 | 5.48 | 5.48 | 5.41 | 5.45 | 5.16 | 582,800 |
| Sep 24, 2024 | 5.57 | 5.57 | 5.48 | 5.49 | 5.20 | 483,500 |
| Sep 23, 2024 | 5.57 | 5.58 | 5.51 | 5.56 | 5.27 | 2,080,400 |
| Sep 20, 2024 | 5.48 | 5.50 | 5.44 | 5.50 | 5.21 | 862,500 |
| Sep 19, 2024 | 5.45 | 5.47 | 5.42 | 5.46 | 5.17 | 722,600 |
| Sep 18, 2024 | 5.39 | 5.46 | 5.37 | 5.41 | 5.13 | 501,300 |
| Sep 17, 2024 | 5.36 | 5.40 | 5.35 | 5.38 | 5.10 | 547,500 |
| Sep 16, 2024 | 0.15 Dividend | |||||
| Sep 16, 2024 | 5.33 | 5.40 | 5.30 | 5.36 | 5.08 | 1,372,600 |
| Sep 13, 2024 | 5.52 | 5.54 | 5.48 | 5.49 | 5.06 | 1,217,700 |
| Sep 12, 2024 | 5.50 | 5.53 | 5.49 | 5.52 | 5.09 | 733,400 |
| Sep 11, 2024 | 5.52 | 5.52 | 5.45 | 5.51 | 5.08 | 561,900 |
| Sep 10, 2024 | 5.55 | 5.56 | 5.50 | 5.52 | 5.09 | 651,400 |
| Sep 9, 2024 | 5.46 | 5.53 | 5.46 | 5.53 | 5.10 | 497,300 |
| Sep 6, 2024 | 5.55 | 5.55 | 5.43 | 5.45 | 5.02 | 424,800 |
| Sep 5, 2024 | 5.57 | 5.58 | 5.51 | 5.54 | 5.10 | 542,100 |
| Sep 4, 2024 | 5.51 | 5.55 | 5.50 | 5.55 | 5.11 | 610,100 |
| Sep 3, 2024 | 5.60 | 5.60 | 5.45 | 5.50 | 5.07 | 807,700 |
| Aug 30, 2024 | 5.58 | 5.60 | 5.55 | 5.60 | 5.16 | 299,900 |
| Aug 29, 2024 | 5.55 | 5.59 | 5.53 | 5.55 | 5.11 | 624,200 |
| Aug 28, 2024 | 5.53 | 5.55 | 5.47 | 5.53 | 5.10 | 590,200 |
| Aug 27, 2024 | 5.52 | 5.54 | 5.51 | 5.52 | 5.09 | 377,100 |
| Aug 26, 2024 | 5.53 | 5.55 | 5.50 | 5.53 | 5.10 | 765,100 |
| Aug 23, 2024 | 5.45 | 5.50 | 5.44 | 5.50 | 5.07 | 555,200 |
| Aug 22, 2024 | 5.44 | 5.45 | 5.41 | 5.41 | 4.99 | 233,100 |
| Aug 21, 2024 | 5.41 | 5.43 | 5.40 | 5.43 | 5.00 | 246,700 |
| Aug 20, 2024 | 5.40 | 5.42 | 5.38 | 5.40 | 4.98 | 486,500 |
| Aug 19, 2024 | 5.41 | 5.41 | 5.38 | 5.40 | 4.98 | 604,900 |
| Aug 16, 2024 | 5.36 | 5.39 | 5.35 | 5.38 | 4.96 | 259,600 |
| Aug 15, 2024 | 5.32 | 5.37 | 5.32 | 5.34 | 4.92 | 428,900 |
| Aug 14, 2024 | 5.28 | 5.29 | 5.25 | 5.28 | 4.87 | 392,300 |
| Aug 13, 2024 | 5.26 | 5.30 | 5.23 | 5.26 | 4.85 | 364,800 |
| Aug 12, 2024 | 5.28 | 5.28 | 5.22 | 5.24 | 4.83 | 224,500 |
| Aug 9, 2024 | 5.29 | 5.29 | 5.22 | 5.28 | 4.87 | 262,300 |
| Aug 8, 2024 | 5.26 | 5.29 | 5.21 | 5.29 | 4.87 | 465,400 |
| Aug 7, 2024 | 5.27 | 5.27 | 5.15 | 5.17 | 4.76 | 371,600 |
| Aug 6, 2024 | 5.17 | 5.24 | 5.16 | 5.16 | 4.75 | 575,700 |
| Aug 5, 2024 | 5.15 | 5.17 | 5.09 | 5.15 | 4.75 | 1,184,100 |
| Aug 2, 2024 | 5.32 | 5.33 | 5.19 | 5.25 | 4.84 | 875,100 |
| Aug 1, 2024 | 5.51 | 5.52 | 5.36 | 5.38 | 4.96 | 464,900 |
| Jul 31, 2024 | 5.45 | 5.49 | 5.42 | 5.48 | 5.05 | 504,600 |
| Jul 30, 2024 | 5.40 | 5.44 | 5.37 | 5.42 | 4.99 | 363,700 |
| Jul 29, 2024 | 5.40 | 5.42 | 5.35 | 5.40 | 4.98 | 532,200 |
| Jul 26, 2024 | 5.37 | 5.40 | 5.35 | 5.40 | 4.98 | 405,200 |
| Jul 25, 2024 | 5.33 | 5.38 | 5.27 | 5.32 | 4.90 | 555,500 |
| Jul 24, 2024 | 5.41 | 5.41 | 5.33 | 5.35 | 4.93 | 361,300 |
| Jul 23, 2024 | 5.40 | 5.42 | 5.40 | 5.42 | 4.99 | 282,300 |
| Jul 22, 2024 | 5.38 | 5.40 | 5.35 | 5.40 | 4.98 | 487,100 |
| Jul 19, 2024 | 5.41 | 5.41 | 5.30 | 5.34 | 4.92 | 718,800 |
| Jul 18, 2024 | 5.51 | 5.52 | 5.40 | 5.40 | 4.98 | 413,300 |
| Jul 17, 2024 | 5.46 | 5.52 | 5.46 | 5.50 | 5.07 | 533,800 |
| Jul 16, 2024 | 5.41 | 5.49 | 5.40 | 5.49 | 5.06 | 532,800 |
| Jul 15, 2024 | 5.37 | 5.43 | 5.37 | 5.40 | 4.98 | 453,100 |
| Jul 12, 2024 | 5.33 | 5.44 | 5.30 | 5.40 | 4.98 | 609,200 |
| Jul 11, 2024 | 5.30 | 5.33 | 5.29 | 5.32 | 4.90 | 519,000 |
| Jul 10, 2024 | 5.29 | 5.29 | 5.25 | 5.29 | 4.87 | 378,600 |
| Jul 9, 2024 | 5.28 | 5.28 | 5.23 | 5.26 | 4.85 | 315,700 |
| Jul 8, 2024 | 5.28 | 5.29 | 5.23 | 5.25 | 4.84 | 500,500 |
| Jul 5, 2024 | 5.29 | 5.30 | 5.24 | 5.27 | 4.86 | 303,200 |
| Jul 3, 2024 | 5.25 | 5.32 | 5.25 | 5.32 | 4.90 | 317,800 |
| Jul 2, 2024 | 5.22 | 5.25 | 5.20 | 5.25 | 4.84 | 527,400 |
| Jul 1, 2024 | 5.20 | 5.23 | 5.20 | 5.22 | 4.81 | 461,000 |
| Jun 28, 2024 | 5.26 | 5.29 | 5.14 | 5.20 | 4.79 | 1,401,600 |
| Jun 27, 2024 | 5.25 | 5.28 | 5.22 | 5.26 | 4.85 | 465,400 |
| Jun 26, 2024 | 5.27 | 5.30 | 5.22 | 5.26 | 4.85 | 489,000 |
| Jun 25, 2024 | 5.34 | 5.35 | 5.25 | 5.29 | 4.87 | 624,700 |
| Jun 24, 2024 | 5.43 | 5.46 | 5.31 | 5.33 | 4.91 | 982,900 |
| Jun 21, 2024 | 5.35 | 5.45 | 5.24 | 5.42 | 4.99 | 2,289,700 |
| Jun 20, 2024 | 5.25 | 5.28 | 5.19 | 5.25 | 4.84 | 1,146,900 |
| Jun 18, 2024 | 5.25 | 5.27 | 5.22 | 5.23 | 4.82 | 657,100 |
| Jun 17, 2024 | 5.23 | 5.25 | 5.20 | 5.25 | 4.84 | 463,600 |
| Jun 14, 2024 | 5.24 | 5.25 | 5.19 | 5.24 | 4.83 | 493,000 |
| Jun 13, 2024 | 0.15 Dividend | |||||
| Jun 13, 2024 | 5.36 | 5.36 | 5.22 | 5.24 | 4.83 | 1,374,200 |
| Jun 12, 2024 | 5.55 | 5.57 | 5.46 | 5.46 | 4.89 | 1,090,000 |
| Jun 11, 2024 | 5.54 | 5.54 | 5.50 | 5.54 | 4.96 | 496,000 |
| Jun 10, 2024 | 5.58 | 5.59 | 5.53 | 5.55 | 4.97 | 681,300 |
| Jun 7, 2024 | 5.56 | 5.58 | 5.53 | 5.58 | 5.00 | 670,700 |
| Jun 6, 2024 | 5.57 | 5.57 | 5.53 | 5.56 | 4.98 | 367,200 |
| Jun 5, 2024 | 5.51 | 5.57 | 5.49 | 5.57 | 4.99 | 657,800 |
| Jun 4, 2024 | 5.49 | 5.54 | 5.45 | 5.49 | 4.92 | 554,700 |
| Jun 3, 2024 | 5.49 | 5.53 | 5.47 | 5.49 | 4.92 | 650,300 |
| May 31, 2024 | 5.40 | 5.49 | 5.40 | 5.49 | 4.92 | 494,000 |
| May 30, 2024 | 5.41 | 5.46 | 5.35 | 5.38 | 4.82 | 680,100 |
| May 29, 2024 | 5.50 | 5.56 | 5.39 | 5.41 | 4.85 | 563,100 |
| May 28, 2024 | 5.58 | 5.60 | 5.50 | 5.50 | 4.93 | 366,200 |
| May 24, 2024 | 5.53 | 5.57 | 5.52 | 5.57 | 4.99 | 365,700 |
| May 23, 2024 | 5.64 | 5.64 | 5.51 | 5.54 | 4.96 | 548,200 |
| May 22, 2024 | 5.62 | 5.63 | 5.58 | 5.60 | 5.02 | 394,700 |
| May 21, 2024 | 5.60 | 5.62 | 5.56 | 5.62 | 5.04 | 517,300 |
| May 20, 2024 | 5.58 | 5.60 | 5.55 | 5.60 | 5.02 | 408,000 |
| May 17, 2024 | 5.56 | 5.56 | 5.53 | 5.56 | 4.98 | 333,100 |
| May 16, 2024 | 5.55 | 5.56 | 5.51 | 5.54 | 4.96 | 562,700 |
| May 15, 2024 | 5.50 | 5.54 | 5.50 | 5.53 | 4.96 | 522,800 |
| May 14, 2024 | 5.47 | 5.49 | 5.43 | 5.49 | 4.92 | 509,000 |
| May 13, 2024 | 5.47 | 5.49 | 5.43 | 5.45 | 4.88 | 385,300 |
| May 10, 2024 | 5.49 | 5.50 | 5.46 | 5.47 | 4.90 | 308,500 |
Related Tickers
GUT The Gabelli Utility Trust
5.30
+0.57%
GGT The Gabelli Multimedia Trust Inc.
4.2700
-1.16%
GCV The Gabelli Convertible and Income Securities Fund Inc.
3.5900
+1.41%
GDV The Gabelli Dividend & Income Trust
24.03
+0.21%
USA Liberty All-Star Equity Fund
6.52
0.00%
ASG Liberty All-Star Growth Fund, Inc.
5.04
-0.98%
ETW Eaton Vance Tax-Managed Global Buy-Write Opportunities Fund
8.26
-0.12%
GGN GAMCO Global Gold, Natural Resources & Income Trust
4.3150
+1.53%
GRX The Gabelli Healthcare & Wellness Trust
9.47
-1.41%
EXG Eaton Vance Tax-Managed Global Diversified Equity Income Fund
8.34
+0.48%