Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

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

Compare
21.08
0.00
(0.00%)
At close: April 3 at 4:00:02 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 202521.0521.1320.9021.0821.0811,212
Apr 2, 202521.0421.1920.9721.0821.0819,246
Apr 1, 202521.2021.2321.0521.1921.193,954
Mar 31, 202521.0721.2421.0721.2421.24310
Mar 28, 202521.0821.2321.0821.1821.18450
Mar 27, 202521.1621.1721.0821.1221.121,339
Mar 26, 202521.2521.2821.1021.1921.193,779
Mar 25, 202521.2721.2721.1521.2521.253,350
Mar 24, 202521.3721.3721.2521.3021.302,146
Mar 21, 202521.3521.4421.2421.3621.362,618
Mar 20, 202521.3821.4521.2521.4121.413,195
Mar 19, 2025 0.31 Dividend
Mar 19, 202521.3321.3421.3221.3421.34645
Mar 18, 202521.4821.5821.4221.5421.231,294
Mar 17, 202521.4521.5021.4521.5021.19844
Mar 14, 202521.3221.4021.3221.4021.095,228
Mar 13, 202521.2121.4021.2121.4021.093,524
Mar 12, 202521.4021.4021.2021.3721.063,101
Mar 11, 202521.3621.3721.2221.3020.994,561
Mar 10, 202521.3321.3721.2121.3721.0611,663
Mar 7, 202521.4821.4821.2621.3421.033,082
Mar 6, 202521.2821.4821.2821.4021.096,703
Mar 5, 202521.3821.5121.3521.5121.209,687
Mar 4, 202521.6621.6621.6621.6621.35335
Mar 3, 202521.6321.7021.5621.6721.3613,411
Feb 28, 202521.4921.6521.4921.6521.342,312
Feb 27, 202521.5521.5721.4621.5421.232,446
Feb 26, 202521.4121.5321.4021.5221.214,136
Feb 25, 202521.4621.5721.3621.4821.178,074
Feb 24, 202521.3821.4621.1521.3721.0611,179
Feb 21, 202521.3921.3921.2521.3421.032,352
Feb 20, 202521.2121.3421.1921.3121.006,812
Feb 19, 202521.2121.4121.1321.2920.9819,673
Feb 18, 202521.2521.3521.1821.1920.8826,686
Feb 14, 202521.3621.5821.3621.5021.198,329
Feb 13, 202521.3021.5021.2521.3821.0719,520
Feb 12, 202521.2221.3521.2121.2520.947,336
Feb 11, 202521.2621.3921.2121.3221.018,826
Feb 10, 202521.2221.4221.1821.2920.983,072
Feb 7, 202521.4321.4321.1821.2720.963,568
Feb 6, 202521.3021.3321.3021.3221.01911
Feb 5, 202521.2821.5021.2521.3020.9910,248
Feb 4, 202521.2821.5121.2821.2820.971,035
Feb 3, 202521.2721.6921.2621.2720.961,654
Jan 31, 202521.3821.5121.3521.3521.042,439
Jan 30, 202521.5221.5221.3121.4721.163,909
Jan 29, 202521.4021.4421.3121.3221.013,342
Jan 28, 202521.4021.4021.3121.3321.023,887
Jan 27, 202521.3621.5421.2721.3221.016,403
Jan 24, 202521.3121.4321.2821.4321.122,161
Jan 23, 202521.2321.4421.2021.2520.945,155
Jan 22, 202521.5621.5621.3121.3221.014,500
Jan 21, 202521.4721.4721.2521.4021.092,648
Jan 17, 202521.2721.4421.2521.4021.091,120
Jan 16, 202521.4221.5521.3521.3821.075,228
Jan 15, 202521.3821.6921.2121.3521.043,220
Jan 14, 202521.2521.3521.1821.1820.873,118
Jan 13, 202521.1821.2921.1821.2820.974,808
Jan 10, 202521.2121.4021.1121.1320.824,356
Jan 8, 202521.2121.4221.2121.4221.11309
Jan 7, 202521.5821.5821.4121.4121.10656
Jan 6, 202521.4121.4121.4121.4121.10-
Jan 3, 202521.3521.5521.3521.4121.104,526
Jan 2, 202521.2521.3621.2321.3121.006,095
Dec 31, 202421.2421.4121.1421.1520.8412,064
Dec 30, 202421.2221.2621.1121.2620.9518,618
Dec 27, 202421.3821.5020.9821.1820.8731,143
Dec 26, 202421.4921.8221.1021.3521.0417,093
Dec 24, 202421.4021.4021.3021.3421.035,706
Dec 23, 202421.4821.5121.3521.4921.183,089
Dec 20, 202421.3721.5221.2721.4321.124,657
Dec 19, 202421.5121.5121.0021.2720.9612,611
Dec 18, 2024 0.31 Dividend
Dec 18, 202422.0922.0921.5221.6321.313,903
Dec 17, 202422.7422.7421.6222.3021.679,057
Dec 16, 202422.6122.7322.6022.7322.08328
Dec 13, 202422.6022.7622.6022.7022.061,555
Dec 12, 202422.6422.9022.6322.6321.991,713
Dec 11, 202422.9222.9222.6022.6422.001,417
Dec 10, 202422.7022.8422.7022.8422.19373
Dec 9, 202422.5722.5722.5722.5721.93-
Dec 6, 202422.7022.8122.5722.5721.934,069
Dec 5, 202422.8022.8522.6922.7022.0613,209
Dec 4, 202422.9522.9522.8322.9522.301,027
Dec 3, 202423.1523.2122.7723.0722.415,490
Dec 2, 202423.3023.3023.1023.1222.471,363
Nov 29, 202423.0523.2623.0523.2622.60925
Nov 27, 202423.0523.3323.0523.2022.551,203
Nov 26, 202423.2023.2523.0323.0322.381,525
Nov 25, 202423.0023.0522.3823.0522.403,558
Nov 22, 202422.9322.9722.9322.9722.32868
Nov 21, 202422.5223.1022.5222.5921.952,209
Nov 20, 202422.6322.6322.6322.6321.991,189
Nov 19, 202422.9022.9022.9022.9022.25-
Nov 18, 202423.1023.1022.6822.9022.253,823
Nov 15, 202422.6322.8922.6322.8922.24363
Nov 14, 202422.6523.0022.6522.7322.095,154
Nov 13, 202422.9222.9922.6822.9922.342,453
Nov 12, 202422.9722.9722.9722.9722.31150
Nov 11, 202423.0823.0823.0823.0822.431,000
Nov 8, 202423.3023.3023.3023.3022.64-
Nov 7, 202423.3423.3423.3023.3022.64612
Nov 6, 202423.4623.4623.3523.4022.741,193
Nov 5, 202423.6723.6923.6723.6923.02416
Nov 4, 202423.7023.7223.3023.6723.001,270
Nov 1, 202423.3323.6523.3323.5922.921,083
Oct 31, 202423.3123.7023.1823.6222.954,458
Oct 30, 202423.4523.6023.3523.3922.732,733
Oct 29, 202423.5523.5523.5023.5522.88709
Oct 28, 202423.4323.7023.4323.7023.031,416
Oct 25, 202423.3023.6023.3023.3722.712,985
Oct 24, 202423.4023.4323.3023.4322.771,464
Oct 23, 202423.7023.7022.9023.2022.543,048
Oct 22, 202423.6323.6323.6023.6022.93451
Oct 21, 202423.8023.8823.4023.4022.742,907
Oct 18, 202423.5523.9423.3223.9023.221,636
Oct 17, 202423.7523.7523.7523.7523.08-
Oct 16, 202423.7823.9323.7523.7523.083,892
Oct 15, 202423.9123.9123.7723.9023.22631
Oct 14, 202423.5023.5023.5023.5022.83458
Oct 11, 202423.6023.6023.6023.6022.93321
Oct 10, 202423.7523.7523.7523.7523.08100
Oct 9, 202423.8023.9623.6523.8523.173,379
Oct 8, 202423.8523.9223.6623.6622.992,150
Oct 7, 202423.5124.0023.0223.7223.057,000
Oct 4, 202423.8024.0522.8223.9623.286,729
Oct 3, 202423.4724.0523.4723.7623.092,352
Oct 2, 202423.7823.9823.6523.6522.982,588
Oct 1, 202423.9824.0123.8023.8923.211,339
Sep 30, 202423.8824.0423.6923.8523.185,357
Sep 27, 202423.7524.0623.7523.9823.305,238
Sep 26, 202423.9824.0723.7523.7523.083,528
Sep 25, 202424.1524.1923.4123.8123.141,796
Sep 24, 202424.0524.0523.9623.9823.30768
Sep 23, 202423.8623.8723.8523.8723.191,463
Sep 20, 202424.0024.0024.0024.0023.321,097
Sep 19, 2024 0.31 Dividend
Sep 19, 202424.0624.0623.8423.9723.294,321
Sep 18, 202424.0924.2024.0124.1323.143,695
Sep 17, 202424.0524.1923.9624.1323.143,828
Sep 16, 202423.9324.0523.8524.0423.064,023
Sep 13, 202423.9024.0523.8123.9923.015,583
Sep 12, 202423.9523.9523.2523.2522.30342
Sep 11, 202423.5923.8723.5923.8122.841,399
Sep 10, 202423.0023.6923.0023.5622.605,942
Sep 9, 202422.8423.0122.8423.0122.072,258
Sep 6, 202422.5022.8422.5022.8421.907,209
Sep 5, 202422.5922.5922.4122.5021.572,466
Sep 4, 202422.2022.3722.2022.3721.464,165
Sep 3, 202422.0622.1822.0622.1821.271,601
Aug 30, 202422.0622.0622.0622.0621.16-
Aug 29, 202422.0022.1122.0022.0621.163,375
Aug 28, 202421.9722.0021.9721.9921.09994
Aug 27, 202421.9421.9821.9421.9521.053,251
Aug 26, 202421.8821.9421.8521.9421.045,322
Aug 23, 202421.6521.8321.6521.8320.941,905
Aug 22, 202421.7421.7521.6421.6420.751,102
Aug 21, 202421.8321.8321.6521.6520.764,249
Aug 20, 202421.8121.8821.7721.7720.883,556
Aug 19, 202421.8121.8121.7321.8120.924,267
Aug 16, 202421.7021.8021.7021.7820.893,182
Aug 15, 202421.6021.7021.5921.7020.817,546
Aug 14, 202421.6521.6521.5321.6520.764,619
Aug 13, 202421.4921.5221.4321.5020.625,482
Aug 12, 202421.4521.4521.3821.4320.554,355
Aug 9, 202421.4321.4521.3321.4420.565,245
Aug 8, 202421.3521.3921.3021.3520.484,278
Aug 7, 202421.3921.4121.3821.4120.531,000
Aug 6, 202421.1121.3521.0921.3520.483,320
Aug 5, 202421.0521.2521.0521.1120.253,959
Aug 2, 202421.2021.3221.1921.3220.452,609
Aug 1, 202421.1221.3921.0221.3920.5213,856
Jul 31, 202421.0421.1020.9821.1020.244,962
Jul 30, 202421.1021.1521.0221.0820.224,317
Jul 29, 202421.0921.0921.0321.0920.23747
Jul 26, 202420.9721.0920.9721.0920.232,018
Jul 25, 202421.0321.0520.9521.0220.161,913
Jul 24, 202420.9621.0420.9621.0020.145,592
Jul 23, 202421.1021.1021.0021.0220.165,410
Jul 22, 202420.9721.1220.9721.1020.241,145
Jul 19, 202421.0221.1420.9421.0920.235,360
Jul 18, 202421.0021.0520.9621.0420.1810,564
Jul 17, 202421.0321.0420.9821.0420.181,348
Jul 16, 202421.1121.1121.0121.0620.201,848
Jul 15, 202421.1421.1421.0021.1220.261,608
Jul 12, 202421.1721.2121.1121.1320.275,028
Jul 11, 202421.0121.1621.0121.0720.213,268
Jul 10, 202421.0021.0921.0021.0920.231,909
Jul 9, 202421.0521.0520.9021.0020.144,581
Jul 8, 202421.0821.1821.0121.0220.165,840
Jul 5, 202421.0421.1321.0021.0620.205,396
Jul 3, 202420.9621.1120.9621.0420.181,502
Jul 2, 202421.0521.0820.9020.9120.053,071
Jul 1, 202420.8821.0220.8821.0020.141,753
Jun 28, 202421.0021.1221.0021.0020.142,136
Jun 27, 202421.1621.1621.0021.0620.201,707
Jun 26, 202421.1521.1521.1021.1420.281,124
Jun 25, 202421.2621.2621.0621.0720.21724
Jun 24, 202421.1421.2321.0121.1120.256,488
Jun 21, 202421.1021.1821.0421.0720.214,789
Jun 20, 202421.2521.2921.1521.2020.332,901
Jun 18, 2024 0.31 Dividend
Jun 18, 202421.3121.3121.0021.2120.348,702
Jun 17, 202421.3421.5121.2221.5120.331,575
Jun 14, 202421.4621.5421.3421.3420.171,018
Jun 13, 202421.3921.3921.3521.3520.181,250
Jun 12, 202421.2521.4321.2421.4320.25500
Jun 11, 202421.2521.4821.2021.4820.302,922
Jun 10, 202421.2621.4521.2521.2520.081,124
Jun 7, 202421.2621.3721.2621.3720.201,041
Jun 6, 202421.4821.4821.3521.3520.18450
Jun 5, 202421.4021.4321.4021.4320.25307
Jun 4, 202421.4121.4421.2721.4420.261,008
Jun 3, 202421.1521.4821.0221.4220.2510,770
May 31, 202421.0621.1621.0121.0119.863,448
May 30, 202421.0421.0421.0421.0419.89-
May 29, 202421.0421.0421.0421.0419.89-
May 28, 202421.0921.0921.0421.0419.893,036
May 24, 202421.1021.1621.0821.1019.942,324
May 23, 202421.1921.1921.0021.0519.891,465
May 22, 202421.2121.2821.1021.1019.942,461
May 21, 202421.2521.2521.2521.2520.08300
May 20, 202421.2521.3421.2521.3420.17640
May 17, 202421.3521.3521.3521.3520.18100
May 16, 202421.3521.3521.2321.2920.125,346
May 15, 202421.3621.3821.2521.2520.084,908
May 14, 202421.4521.4521.2521.3320.161,751
May 13, 202421.2621.4121.2621.4120.24349
May 10, 202421.3121.5621.2921.2920.123,450
May 9, 202421.3921.5021.3921.4120.232,003
May 8, 202421.4221.4221.2721.4220.251,030
May 7, 202421.8321.8321.5021.6020.423,700
May 6, 202421.4621.5921.3621.5920.411,000
May 3, 202421.4221.5421.4221.5020.32581
May 2, 202421.4421.4421.2721.4020.222,329
May 1, 202421.2521.5021.2521.2520.082,207
Apr 30, 202421.4921.4921.4921.4920.31-
Apr 29, 202421.4921.4921.4921.4920.31102
Apr 26, 202421.3621.3821.3621.3820.21900
Apr 25, 202421.2321.3021.2121.3020.133,110
Apr 24, 202421.3821.3821.3821.3820.21-
Apr 23, 202421.3821.3821.3821.3820.21-
Apr 22, 202421.1821.3821.1821.3820.211,810
Apr 19, 202421.3521.5321.1421.1419.987,436
Apr 18, 202421.1721.5021.1521.5020.321,739
Apr 17, 202421.0721.2121.0721.2120.051,359
Apr 16, 202421.0121.3820.8921.2520.0824,237
Apr 15, 202421.2121.2120.9221.0419.896,158
Apr 12, 202421.3221.3321.2221.2220.062,419
Apr 11, 202421.3121.4721.2721.2720.106,754
Apr 10, 202421.3521.4221.2821.3820.214,433
Apr 9, 202421.5621.6321.5221.6320.442,157
Apr 8, 202421.6821.6821.5721.6520.461,963
Apr 5, 202421.6321.6921.5721.6720.4810,951
Apr 4, 202421.7921.7921.7921.7920.60-

Related Tickers

GUT-PC The Gabelli Utility Trust
24.08
-0.85%
 
STT-PG State Street Corporation
22.42
-0.93%
 
MHD BlackRock MuniHoldings Fund, Inc.
11.78
+0.17%
 
OAK-PB Oaktree Capital Group, LLC
20.78
+0.80%
 
ATCO-PH Atlas Corp.
24.77
-0.12%
 
OXLCO Oxford Lane Capital Corp.
22.79
-0.61%
 
NMCO Nuveen Municipal Credit Opportunities Fund
10.70
-0.37%
 
BTT Blackrock Municipal 2030 Target Term Trust
21.29
+0.28%
 
LDP Cohen & Steers Limited Duration Preferred and Income Fund, Inc.
20.05
-1.96%
 
IDE Voya Infrastructure, Industrials and Materials Fund
10.22
-3.68%