NYSE - Nasdaq Real Time Price USD

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

Compare
21.43 +0.16 (+0.76%)
As of 3:24:31 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 21.37 21.52 21.27 21.43 21.43 4,657
Dec 19, 2024 21.33 21.51 21.00 21.27 21.27 12,611
Dec 18, 2024 0.31 Dividend
Dec 18, 2024 22.09 22.09 21.52 21.63 21.63 3,903
Dec 17, 2024 22.74 22.74 21.62 22.30 21.99 9,057
Dec 16, 2024 22.61 22.73 22.60 22.73 22.41 328
Dec 13, 2024 22.60 22.76 22.60 22.70 22.39 1,555
Dec 12, 2024 22.64 22.90 22.63 22.63 22.31 1,713
Dec 11, 2024 22.92 22.92 22.60 22.64 22.32 1,417
Dec 10, 2024 22.70 22.84 22.70 22.84 22.52 373
Dec 9, 2024 22.57 22.57 22.57 22.57 22.25 -
Dec 6, 2024 22.70 22.81 22.57 22.57 22.25 4,069
Dec 5, 2024 22.80 22.85 22.69 22.70 22.38 13,209
Dec 4, 2024 22.95 22.95 22.83 22.95 22.63 1,027
Dec 3, 2024 23.15 23.21 22.77 23.07 22.74 5,490
Dec 2, 2024 23.30 23.30 23.10 23.12 22.80 1,363
Nov 29, 2024 23.05 23.26 23.05 23.26 22.93 925
Nov 27, 2024 23.05 23.33 23.05 23.20 22.88 1,203
Nov 26, 2024 23.20 23.25 23.03 23.03 22.71 1,525
Nov 25, 2024 23.00 23.05 22.38 23.05 22.73 3,558
Nov 22, 2024 22.93 22.97 22.93 22.97 22.65 868
Nov 21, 2024 22.52 23.10 22.52 22.59 22.27 2,209
Nov 20, 2024 22.63 22.63 22.63 22.63 22.31 1,189
Nov 19, 2024 22.90 22.90 22.90 22.90 22.58 -
Nov 18, 2024 23.10 23.10 22.68 22.90 22.58 3,823
Nov 15, 2024 22.63 22.89 22.63 22.89 22.57 363
Nov 14, 2024 22.65 23.00 22.65 22.73 22.41 5,154
Nov 13, 2024 22.92 22.99 22.68 22.99 22.67 2,453
Nov 12, 2024 22.97 22.97 22.97 22.97 22.64 150
Nov 11, 2024 23.08 23.08 23.08 23.08 22.76 1,000
Nov 8, 2024 23.30 23.30 23.30 23.30 22.97 -
Nov 7, 2024 23.34 23.34 23.30 23.30 22.97 612
Nov 6, 2024 23.46 23.46 23.35 23.40 23.07 1,193
Nov 5, 2024 23.67 23.69 23.67 23.69 23.36 416
Nov 4, 2024 23.70 23.72 23.30 23.67 23.34 1,270
Nov 1, 2024 23.33 23.65 23.33 23.59 23.26 1,083
Oct 31, 2024 23.31 23.70 23.18 23.62 23.29 4,458
Oct 30, 2024 23.45 23.60 23.35 23.39 23.06 2,733
Oct 29, 2024 23.55 23.55 23.50 23.55 23.22 709
Oct 28, 2024 23.43 23.70 23.43 23.70 23.37 1,416
Oct 25, 2024 23.30 23.60 23.30 23.37 23.04 2,985
Oct 24, 2024 23.40 23.43 23.30 23.43 23.10 1,464
Oct 23, 2024 23.70 23.70 22.90 23.20 22.87 3,048
Oct 22, 2024 23.63 23.63 23.60 23.60 23.27 451
Oct 21, 2024 23.80 23.88 23.40 23.40 23.07 2,907
Oct 18, 2024 23.55 23.94 23.32 23.90 23.56 1,636
Oct 17, 2024 23.75 23.75 23.75 23.75 23.42 -
Oct 16, 2024 23.78 23.93 23.75 23.75 23.42 3,892
Oct 15, 2024 23.91 23.91 23.77 23.90 23.57 631
Oct 14, 2024 23.50 23.50 23.50 23.50 23.17 458
Oct 11, 2024 23.60 23.60 23.60 23.60 23.27 321
Oct 10, 2024 23.75 23.75 23.75 23.75 23.42 100
Oct 9, 2024 23.80 23.96 23.65 23.85 23.52 3,379
Oct 8, 2024 23.85 23.92 23.66 23.66 23.33 2,150
Oct 7, 2024 23.51 24.00 23.02 23.72 23.39 7,000
Oct 4, 2024 23.80 24.05 22.82 23.96 23.62 6,729
Oct 3, 2024 23.47 24.05 23.47 23.76 23.43 2,352
Oct 2, 2024 23.78 23.98 23.65 23.65 23.32 2,588
Oct 1, 2024 23.98 24.01 23.80 23.89 23.56 1,339
Sep 30, 2024 23.88 24.04 23.69 23.85 23.52 5,357
Sep 27, 2024 23.75 24.06 23.75 23.98 23.64 5,238
Sep 26, 2024 23.98 24.07 23.75 23.75 23.42 3,528
Sep 25, 2024 24.15 24.19 23.41 23.81 23.48 1,796
Sep 24, 2024 24.05 24.05 23.96 23.98 23.64 768
Sep 23, 2024 23.86 23.87 23.85 23.87 23.54 1,463
Sep 20, 2024 24.00 24.00 24.00 24.00 23.66 1,097
Sep 19, 2024 0.31 Dividend
Sep 19, 2024 24.06 24.06 23.84 23.97 23.64 4,321
Sep 18, 2024 24.09 24.20 24.01 24.13 23.48 3,695
Sep 17, 2024 24.05 24.19 23.96 24.13 23.48 3,828
Sep 16, 2024 23.93 24.05 23.85 24.04 23.40 4,023
Sep 13, 2024 23.90 24.05 23.81 23.99 23.35 5,583
Sep 12, 2024 23.95 23.95 23.25 23.25 22.63 342
Sep 11, 2024 23.59 23.87 23.59 23.81 23.18 1,399
Sep 10, 2024 23.00 23.69 23.00 23.56 22.93 5,942
Sep 9, 2024 22.84 23.01 22.84 23.01 22.39 2,258
Sep 6, 2024 22.50 22.84 22.50 22.84 22.23 7,209
Sep 5, 2024 22.59 22.59 22.41 22.50 21.89 2,466
Sep 4, 2024 22.20 22.37 22.20 22.37 21.77 4,165
Sep 3, 2024 22.06 22.18 22.06 22.18 21.59 1,601
Aug 30, 2024 22.06 22.06 22.06 22.06 21.47 -
Aug 29, 2024 22.00 22.11 22.00 22.06 21.47 3,375
Aug 28, 2024 21.97 22.00 21.97 21.99 21.40 994
Aug 27, 2024 21.94 21.98 21.94 21.95 21.36 3,251
Aug 26, 2024 21.88 21.94 21.85 21.94 21.35 5,322
Aug 23, 2024 21.65 21.83 21.65 21.83 21.25 1,905
Aug 22, 2024 21.74 21.75 21.64 21.64 21.06 1,102
Aug 21, 2024 21.83 21.83 21.65 21.65 21.07 4,249
Aug 20, 2024 21.81 21.88 21.77 21.77 21.19 3,556
Aug 19, 2024 21.81 21.81 21.73 21.81 21.23 4,267
Aug 16, 2024 21.70 21.80 21.70 21.78 21.20 3,182
Aug 15, 2024 21.60 21.70 21.59 21.70 21.12 7,546
Aug 14, 2024 21.65 21.65 21.53 21.65 21.07 4,619
Aug 13, 2024 21.49 21.52 21.43 21.50 20.92 5,482
Aug 12, 2024 21.45 21.45 21.38 21.43 20.86 4,355
Aug 9, 2024 21.43 21.45 21.33 21.44 20.87 5,245
Aug 8, 2024 21.35 21.39 21.30 21.35 20.78 4,278
Aug 7, 2024 21.39 21.41 21.38 21.41 20.84 1,000
Aug 6, 2024 21.11 21.35 21.09 21.35 20.78 3,320
Aug 5, 2024 21.05 21.25 21.05 21.11 20.54 3,959
Aug 2, 2024 21.20 21.32 21.19 21.32 20.75 2,609
Aug 1, 2024 21.12 21.39 21.02 21.39 20.82 13,856
Jul 31, 2024 21.04 21.10 20.98 21.10 20.53 4,962
Jul 30, 2024 21.10 21.15 21.02 21.08 20.52 4,317
Jul 29, 2024 21.09 21.09 21.03 21.09 20.53 747
Jul 26, 2024 20.97 21.09 20.97 21.09 20.53 2,018
Jul 25, 2024 21.03 21.05 20.95 21.02 20.46 1,913
Jul 24, 2024 20.96 21.04 20.96 21.00 20.44 5,592
Jul 23, 2024 21.10 21.10 21.00 21.02 20.46 5,410
Jul 22, 2024 20.97 21.12 20.97 21.10 20.53 1,145
Jul 19, 2024 21.02 21.14 20.94 21.09 20.53 5,360
Jul 18, 2024 21.00 21.05 20.96 21.04 20.48 10,564
Jul 17, 2024 21.03 21.04 20.98 21.04 20.48 1,348
Jul 16, 2024 21.11 21.11 21.01 21.06 20.50 1,848
Jul 15, 2024 21.14 21.14 21.00 21.12 20.55 1,608
Jul 12, 2024 21.17 21.21 21.11 21.13 20.56 5,028
Jul 11, 2024 21.01 21.16 21.01 21.07 20.51 3,268
Jul 10, 2024 21.00 21.09 21.00 21.09 20.53 1,909
Jul 9, 2024 21.05 21.05 20.90 21.00 20.44 4,581
Jul 8, 2024 21.08 21.18 21.01 21.02 20.46 5,840
Jul 5, 2024 21.04 21.13 21.00 21.06 20.50 5,396
Jul 3, 2024 20.96 21.11 20.96 21.04 20.48 1,502
Jul 2, 2024 21.05 21.08 20.90 20.91 20.35 3,071
Jul 1, 2024 20.88 21.02 20.88 21.00 20.44 1,753
Jun 28, 2024 21.00 21.12 21.00 21.00 20.44 2,136
Jun 27, 2024 21.16 21.16 21.00 21.06 20.50 1,707
Jun 26, 2024 21.15 21.15 21.10 21.14 20.57 1,124
Jun 25, 2024 21.26 21.26 21.06 21.07 20.51 724
Jun 24, 2024 21.14 21.23 21.01 21.11 20.54 6,488
Jun 21, 2024 21.10 21.18 21.04 21.07 20.51 4,789
Jun 20, 2024 21.25 21.29 21.15 21.20 20.63 2,901
Jun 18, 2024 0.31 Dividend
Jun 18, 2024 21.31 21.31 21.00 21.21 20.64 8,702
Jun 17, 2024 21.34 21.51 21.22 21.51 20.63 1,575
Jun 14, 2024 21.46 21.54 21.34 21.34 20.46 1,018
Jun 13, 2024 21.39 21.39 21.35 21.35 20.48 1,250
Jun 12, 2024 21.25 21.43 21.24 21.43 20.55 500
Jun 11, 2024 21.25 21.48 21.20 21.48 20.60 2,922
Jun 10, 2024 21.26 21.45 21.25 21.25 20.38 1,124
Jun 7, 2024 21.26 21.37 21.26 21.37 20.50 1,041
Jun 6, 2024 21.48 21.48 21.35 21.35 20.48 450
Jun 5, 2024 21.40 21.43 21.40 21.43 20.55 307
Jun 4, 2024 21.41 21.44 21.27 21.44 20.56 1,008
Jun 3, 2024 21.15 21.48 21.02 21.42 20.54 10,770
May 31, 2024 21.06 21.16 21.01 21.01 20.15 3,448
May 30, 2024 21.04 21.04 21.04 21.04 20.18 -
May 29, 2024 21.04 21.04 21.04 21.04 20.18 -
May 28, 2024 21.09 21.09 21.04 21.04 20.18 3,036
May 24, 2024 21.10 21.16 21.08 21.10 20.24 2,324
May 23, 2024 21.19 21.19 21.00 21.05 20.19 1,465
May 22, 2024 21.21 21.28 21.10 21.10 20.24 2,461
May 21, 2024 21.25 21.25 21.25 21.25 20.38 300
May 20, 2024 21.25 21.34 21.25 21.34 20.47 640
May 17, 2024 21.35 21.35 21.35 21.35 20.48 100
May 16, 2024 21.35 21.35 21.23 21.29 20.42 5,346
May 15, 2024 21.36 21.38 21.25 21.25 20.38 4,908
May 14, 2024 21.45 21.45 21.25 21.33 20.46 1,751
May 13, 2024 21.26 21.41 21.26 21.41 20.53 349
May 10, 2024 21.31 21.56 21.29 21.29 20.42 3,450
May 9, 2024 21.39 21.50 21.39 21.41 20.53 2,003
May 8, 2024 21.42 21.42 21.27 21.42 20.54 1,030
May 7, 2024 21.83 21.83 21.50 21.60 20.72 3,700
May 6, 2024 21.46 21.59 21.36 21.59 20.71 1,000
May 3, 2024 21.42 21.54 21.42 21.50 20.62 581
May 2, 2024 21.44 21.44 21.27 21.40 20.52 2,329
May 1, 2024 21.25 21.50 21.25 21.25 20.38 2,207
Apr 30, 2024 21.49 21.49 21.49 21.49 20.61 -
Apr 29, 2024 21.49 21.49 21.49 21.49 20.61 102
Apr 26, 2024 21.36 21.38 21.36 21.38 20.51 900
Apr 25, 2024 21.23 21.30 21.21 21.30 20.43 3,110
Apr 24, 2024 21.38 21.38 21.38 21.38 20.51 -
Apr 23, 2024 21.38 21.38 21.38 21.38 20.51 -
Apr 22, 2024 21.18 21.38 21.18 21.38 20.51 1,810
Apr 19, 2024 21.35 21.53 21.14 21.14 20.28 7,436
Apr 18, 2024 21.17 21.50 21.15 21.50 20.62 1,739
Apr 17, 2024 21.07 21.21 21.07 21.21 20.34 1,359
Apr 16, 2024 21.01 21.38 20.89 21.25 20.38 24,237
Apr 15, 2024 21.21 21.21 20.92 21.04 20.18 6,158
Apr 12, 2024 21.32 21.33 21.22 21.22 20.35 2,419
Apr 11, 2024 21.31 21.47 21.27 21.27 20.40 6,754
Apr 10, 2024 21.35 21.42 21.28 21.38 20.51 4,433
Apr 9, 2024 21.56 21.63 21.52 21.63 20.74 2,157
Apr 8, 2024 21.68 21.68 21.57 21.65 20.76 1,963
Apr 5, 2024 21.63 21.69 21.57 21.67 20.78 10,951
Apr 4, 2024 21.79 21.79 21.79 21.79 20.90 -
Apr 3, 2024 21.70 21.79 21.65 21.79 20.90 4,273
Apr 2, 2024 21.82 21.82 21.62 21.74 20.85 2,690
Apr 1, 2024 21.82 21.98 21.82 21.90 21.00 5,059
Mar 28, 2024 21.98 21.98 21.81 21.83 20.93 2,349
Mar 27, 2024 21.98 22.00 21.96 22.00 21.10 907
Mar 26, 2024 22.12 22.12 21.93 22.11 21.21 4,527
Mar 25, 2024 22.09 22.13 22.01 22.10 21.20 4,572
Mar 22, 2024 22.13 22.13 21.96 22.12 21.21 2,114
Mar 21, 2024 21.90 22.12 21.90 22.12 21.21 1,400
Mar 20, 2024 22.04 22.04 21.80 22.03 21.13 2,481
Mar 19, 2024 21.75 22.08 21.75 21.92 21.02 5,000
Mar 18, 2024 0.31 Dividend
Mar 18, 2024 22.03 22.03 22.00 22.00 21.10 1,075
Mar 15, 2024 22.17 22.30 22.17 22.28 21.07 2,546
Mar 14, 2024 22.27 22.27 22.18 22.18 20.98 2,346
Mar 13, 2024 22.18 22.30 22.18 22.30 21.09 3,187
Mar 12, 2024 22.03 22.25 22.03 22.17 20.96 11,778
Mar 11, 2024 21.96 22.19 21.96 22.19 20.98 5,879
Mar 8, 2024 21.98 22.04 21.88 22.04 20.84 3,429
Mar 7, 2024 21.98 22.00 21.98 21.98 20.78 919
Mar 6, 2024 21.92 22.00 21.86 21.86 20.67 1,450
Mar 5, 2024 21.86 21.93 21.80 21.81 20.63 8,138
Mar 4, 2024 21.72 21.94 21.72 21.84 20.66 6,055
Mar 1, 2024 21.80 21.90 21.70 21.81 20.62 9,890
Feb 29, 2024 21.92 21.94 21.80 21.80 20.62 2,015
Feb 28, 2024 21.83 21.93 21.72 21.93 20.74 7,766
Feb 27, 2024 21.87 21.98 21.84 21.85 20.66 1,429
Feb 26, 2024 21.94 22.03 21.93 21.94 20.75 2,863
Feb 23, 2024 21.99 22.13 21.82 21.82 20.64 4,427
Feb 22, 2024 21.98 22.19 21.78 22.19 20.98 3,090
Feb 21, 2024 22.03 22.03 22.03 22.03 20.83 400
Feb 20, 2024 21.75 21.88 21.75 21.88 20.69 220
Feb 16, 2024 21.79 21.95 21.74 21.75 20.57 5,944
Feb 15, 2024 21.92 21.92 21.89 21.90 20.71 1,108
Feb 14, 2024 21.76 21.90 21.76 21.78 20.60 1,365
Feb 13, 2024 21.82 21.90 21.74 21.79 20.61 27,640
Feb 12, 2024 21.91 21.99 21.89 21.89 20.70 2,426
Feb 9, 2024 21.90 21.94 21.82 21.90 20.71 2,001
Feb 8, 2024 21.82 21.91 21.82 21.91 20.72 4,398
Feb 7, 2024 21.82 21.92 21.78 21.80 20.61 13,552
Feb 6, 2024 21.82 21.90 21.82 21.90 20.71 1,746
Feb 5, 2024 21.87 21.92 21.82 21.92 20.72 2,859
Feb 2, 2024 21.95 22.04 21.92 21.93 20.74 2,735
Feb 1, 2024 22.07 22.19 22.07 22.19 20.98 622
Jan 31, 2024 21.89 22.10 21.89 22.10 20.90 1,000
Jan 30, 2024 21.87 21.87 21.85 21.86 20.67 500
Jan 29, 2024 21.85 22.10 21.85 21.96 20.77 2,594
Jan 26, 2024 21.89 21.89 21.86 21.86 20.67 493
Jan 25, 2024 21.77 21.83 21.77 21.83 20.64 3,666
Jan 24, 2024 21.82 21.90 21.70 21.90 20.71 3,213
Jan 23, 2024 21.65 21.99 21.65 21.99 20.79 6,064
Jan 22, 2024 21.80 21.80 21.80 21.80 20.61 228
Jan 19, 2024 21.51 21.81 21.51 21.81 20.63 6,869
Jan 18, 2024 21.57 21.60 21.57 21.60 20.43 925
Jan 17, 2024 21.60 21.81 21.55 21.81 20.62 6,337
Jan 16, 2024 21.75 21.79 21.67 21.67 20.49 2,354
Jan 12, 2024 21.67 21.98 21.67 21.84 20.65 5,573
Jan 11, 2024 21.85 21.85 21.56 21.69 20.52 4,685
Jan 10, 2024 21.65 21.65 21.65 21.65 20.47 -
Jan 9, 2024 21.64 21.80 21.62 21.65 20.47 2,315
Jan 8, 2024 21.71 21.71 21.71 21.71 20.53 -
Jan 5, 2024 21.58 21.79 21.58 21.71 20.53 1,501
Jan 4, 2024 21.60 21.85 21.60 21.70 20.52 2,292
Jan 3, 2024 21.55 21.85 21.54 21.63 20.45 4,995
Jan 2, 2024 21.68 21.68 21.68 21.68 20.50 -
Dec 29, 2023 21.77 21.78 21.58 21.68 20.50 1,104
Dec 28, 2023 21.62 21.79 21.62 21.71 20.53 5,366
Dec 27, 2023 21.96 21.97 21.62 21.62 20.44 5,705
Dec 26, 2023 21.86 21.93 21.65 21.90 20.71 5,561
Dec 22, 2023 21.37 21.79 21.37 21.75 20.57 10,468
Dec 21, 2023 21.69 21.72 21.51 21.68 20.50 5,140
Dec 20, 2023 21.52 21.75 21.43 21.43 20.26 10,934

Related Tickers

GGT-PE The Gabelli Multimedia Trust Inc. 5.125% PFD SER E
23.47
+2.73%
 
GDL-PC The GDL Fund
49.80
+0.44%
 
GDV-PH The Gabelli Dividend & Income Trust
24.10
+1.82%
 
GNT-PA GAMCO Natural Resources, Gold & Income Trust
21.44
+0.23%
 
ACP-PA Abrdn Income Credit Strategies Fund
23.69
+3.58%
 
RJF-PB Raymond James Financial, Inc.
25.07
+0.31%
 
GNT GAMCO Natural Resources, Gold & Income Trust
5.42
+0.74%
 
BFK BlackRock Municipal Income Trust
9.83
-0.76%
 
GBAB Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust
15.11
+0.61%
 
CII BlackRock Enhanced Capital and Income Fund, Inc.
19.82
+1.69%