UK markets closed

The Gabelli Equity Trust Inc. (GAB-PK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
21.35-0.04 (-0.19%)
At close: 03:57PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202421.4521.4521.3521.3521.352,029
25 Apr 202421.4021.4021.3921.3921.391,530
24 Apr 202421.4521.4521.3621.4321.433,339
23 Apr 202421.4521.4521.4521.4521.45276
22 Apr 202421.4821.6821.4021.4021.401,535
19 Apr 202421.2021.6121.2021.6121.6110,115
18 Apr 202421.3021.4221.3021.3221.32846
17 Apr 202421.2321.4321.1821.4321.431,811
16 Apr 202421.0021.3020.8221.3021.3024,563
15 Apr 202421.1921.2021.0421.0521.056,661
12 Apr 202421.2521.3021.2521.2621.261,120
11 Apr 202421.2321.4521.2321.3821.382,679
10 Apr 202421.5021.5021.1521.3421.344,766
09 Apr 202421.5921.8121.5621.6021.601,859
08 Apr 202421.6421.6621.5621.6221.6212,020
05 Apr 202421.6721.9621.6321.8521.856,004
04 Apr 202421.9621.9721.7421.8621.86745
03 Apr 202421.8121.9621.5921.8421.848,407
02 Apr 202421.9021.9321.8421.9321.933,580
01 Apr 202422.0222.0221.9121.9521.952,358
28 Mar 202421.9822.0421.9122.0022.002,064
27 Mar 202422.1222.1221.9222.0522.053,899
26 Mar 202422.1422.1422.0022.0322.033,009
25 Mar 202422.1422.1422.0822.0822.081,821
22 Mar 202422.0122.1422.0122.1022.101,262
21 Mar 202422.1122.1122.1122.1122.11-
20 Mar 202422.1122.1122.1122.1122.11301
19 Mar 202421.9622.0121.9121.9121.914,072
18 Mar 202421.9922.0321.9221.9821.988,117
18 Mar 20240.3125 Dividend
15 Mar 202422.2522.2622.1222.2121.906,524
14 Mar 202422.3022.3022.1422.2121.904,187
13 Mar 202422.0622.3022.0622.3021.9910,380
12 Mar 202422.1522.2022.0722.2021.894,089
11 Mar 202422.1122.1721.9622.1721.868,444
08 Mar 202421.9522.0021.9322.0021.694,063
07 Mar 202422.0022.0021.9922.0021.69832
06 Mar 202421.9722.0021.8721.9521.642,406
05 Mar 202422.0022.0021.8421.9221.613,752
04 Mar 202421.9321.9321.9221.9321.62905
01 Mar 202421.9221.9321.9221.9321.62391
29 Feb 202422.0722.0721.8521.9421.639,919
28 Feb 202421.9522.0021.9522.0021.691,280
27 Feb 202422.0222.0221.9321.9521.643,467
26 Feb 202421.9522.0221.8422.0221.711,504
23 Feb 202422.0422.0421.8922.0221.715,440
22 Feb 202422.1022.1521.8521.8521.541,404
21 Feb 202421.9521.9521.9521.9521.64-
20 Feb 202421.9421.9521.8621.9521.641,820
16 Feb 202421.8821.9121.8821.9021.591,679
15 Feb 202421.9921.9921.9221.9521.64769
14 Feb 202421.9121.9221.8221.9021.591,585
13 Feb 202421.9721.9921.7221.9821.676,189
12 Feb 202422.1222.1222.1222.1221.81697
09 Feb 202422.0522.0622.0122.0621.75929
08 Feb 202422.0122.0121.9022.0121.703,717
07 Feb 202421.9521.9521.9121.9421.632,915
06 Feb 202421.9721.9721.8921.9021.593,420
05 Feb 202421.8421.8421.8221.8221.511,837
02 Feb 202421.8822.0021.8821.9421.635,798
01 Feb 202421.9622.0521.9521.9521.642,992
31 Jan 202421.8622.0321.8622.0021.694,927
30 Jan 202421.9521.9721.8521.9721.665,133
29 Jan 202421.8521.9321.8521.9221.615,341
26 Jan 202421.8321.8721.8221.8521.542,379
25 Jan 202421.8321.9921.6921.7421.435,463
24 Jan 202421.7521.8321.6821.7221.413,035
23 Jan 202421.9121.9121.9121.9121.60831
22 Jan 202421.7921.8621.6621.8521.543,780
19 Jan 202421.7821.8221.7821.7921.481,056
18 Jan 202421.7921.8821.5121.7021.393,788
17 Jan 202421.8521.8621.6721.7721.466,688
16 Jan 202421.7621.8721.7621.8021.494,946
12 Jan 202421.7821.8721.7521.8121.505,080
11 Jan 202421.5921.8021.5921.6821.383,064
10 Jan 202421.8321.9421.7421.7421.435,059
09 Jan 202421.7321.8521.7321.7821.481,179
08 Jan 202421.6621.7921.6521.7321.421,491
05 Jan 202421.8821.8821.7521.7621.45417
04 Jan 202421.6921.7821.6521.6521.351,578
03 Jan 202421.7221.9421.6521.9321.625,590
02 Jan 202421.7521.7721.6521.7221.413,887
29 Dec 202321.6621.7421.6521.7221.415,806
28 Dec 202321.7221.7921.6521.7521.448,802
27 Dec 202321.5821.7721.5821.6621.3610,898
26 Dec 202321.7021.8521.5721.7321.4210,169
22 Dec 202321.6221.7421.5421.6821.3746,576
21 Dec 202321.8921.8921.6021.6021.3011,816
20 Dec 202321.7521.8821.6621.8021.497,326
19 Dec 202321.7221.8121.6121.7021.399,151
18 Dec 202321.6921.6921.5421.6321.3320,376
15 Dec 202321.6021.6921.5421.6121.3112,642
15 Dec 20230.3125 Dividend
14 Dec 202321.6521.9021.5421.8821.26112,675
13 Dec 202321.3821.6621.2421.4220.827,740
12 Dec 202321.2021.3221.1921.2520.6527,498
11 Dec 202321.2521.2921.1621.2420.6431,867
08 Dec 202321.3021.3321.2221.2920.6910,039
07 Dec 202321.3621.3921.2821.3220.7230,133
06 Dec 202321.3021.4121.2721.3820.789,053
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...