NYSE - Delayed Quote USD
The Gabelli Multimedia Trust Inc. (GGT)
4.1300
+0.0400
+(0.98%)
At close: May 23 at 4:00:02 PM EDT
4.1400
+0.01
+(0.24%)
After hours: May 23 at 7:50:21 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 23, 2025 | 4.1200 | 4.1300 | 4.0900 | 4.1300 | 4.1300 | 165,100 |
| May 22, 2025 | 4.1600 | 4.1800 | 4.0800 | 4.0900 | 4.0900 | 397,400 |
| May 21, 2025 | 4.1200 | 4.1700 | 4.0700 | 4.1000 | 4.1000 | 326,500 |
| May 20, 2025 | 4.1400 | 4.1900 | 4.1100 | 4.1500 | 4.1500 | 358,000 |
| May 19, 2025 | 4.2000 | 4.2000 | 4.0700 | 4.1400 | 4.1400 | 460,400 |
| May 16, 2025 | 4.2000 | 4.2000 | 4.1500 | 4.1900 | 4.1900 | 253,700 |
| May 15, 2025 | 0.14 Dividend | |||||
| May 15, 2025 | 4.2100 | 4.2500 | 4.1900 | 4.1900 | 4.1900 | 255,400 |
| May 14, 2025 | 4.3100 | 4.4000 | 4.3100 | 4.3300 | 4.1900 | 241,500 |
| May 13, 2025 | 4.3400 | 4.3500 | 4.3100 | 4.3200 | 4.1803 | 515,300 |
| May 12, 2025 | 4.4100 | 4.4100 | 4.3000 | 4.3100 | 4.1706 | 380,200 |
| May 9, 2025 | 4.3200 | 4.3400 | 4.2700 | 4.2700 | 4.1319 | 149,600 |
| May 8, 2025 | 4.4400 | 4.4400 | 4.3200 | 4.3200 | 4.1803 | 210,400 |
| May 7, 2025 | 4.4300 | 4.4300 | 4.3500 | 4.3500 | 4.2094 | 115,900 |
| May 6, 2025 | 4.4300 | 4.4300 | 4.3800 | 4.3800 | 4.2384 | 91,500 |
| May 5, 2025 | 4.5100 | 4.5100 | 4.4000 | 4.4000 | 4.2577 | 75,900 |
| May 2, 2025 | 4.5200 | 4.5200 | 4.4500 | 4.4600 | 4.3158 | 77,100 |
| May 1, 2025 | 4.5100 | 4.5600 | 4.4300 | 4.4500 | 4.3061 | 98,000 |
| Apr 30, 2025 | 4.5000 | 4.5000 | 4.4400 | 4.4800 | 4.3352 | 104,900 |
| Apr 29, 2025 | 4.5300 | 4.6200 | 4.5200 | 4.5200 | 4.3739 | 111,300 |
| Apr 28, 2025 | 4.6600 | 4.7200 | 4.5100 | 4.5200 | 4.3739 | 180,900 |
| Apr 25, 2025 | 4.7000 | 4.7400 | 4.6700 | 4.6900 | 4.5384 | 116,500 |
| Apr 24, 2025 | 4.6600 | 4.7600 | 4.6600 | 4.6700 | 4.5190 | 117,500 |
| Apr 23, 2025 | 4.7600 | 4.7600 | 4.6400 | 4.6600 | 4.5093 | 156,500 |
| Apr 22, 2025 | 4.4500 | 4.6600 | 4.4300 | 4.6300 | 4.4803 | 131,800 |
| Apr 21, 2025 | 4.5100 | 4.5100 | 4.4100 | 4.4300 | 4.2868 | 61,500 |
| Apr 17, 2025 | 4.4300 | 4.5500 | 4.4300 | 4.5100 | 4.3642 | 28,600 |
| Apr 16, 2025 | 4.4500 | 4.5500 | 4.4100 | 4.4200 | 4.2771 | 109,500 |
| Apr 15, 2025 | 4.5700 | 4.5900 | 4.4100 | 4.4700 | 4.3255 | 104,700 |
| Apr 14, 2025 | 4.3600 | 4.5300 | 4.3600 | 4.4700 | 4.3255 | 35,800 |
| Apr 11, 2025 | 4.2400 | 4.3800 | 4.2400 | 4.3300 | 4.1900 | 74,700 |
| Apr 10, 2025 | 4.2200 | 4.3500 | 4.2000 | 4.2800 | 4.1416 | 91,800 |
| Apr 9, 2025 | 4.1000 | 4.2800 | 4.0600 | 4.2500 | 4.1126 | 305,000 |
| Apr 8, 2025 | 4.2500 | 4.3200 | 4.1200 | 4.1400 | 4.0061 | 99,000 |
| Apr 7, 2025 | 4.2500 | 4.2600 | 4.0000 | 4.1600 | 4.0255 | 312,200 |
| Apr 4, 2025 | 4.4500 | 4.5200 | 4.2100 | 4.3200 | 4.1803 | 306,500 |
| Apr 3, 2025 | 4.5900 | 4.5900 | 4.5000 | 4.5100 | 4.3642 | 160,100 |
| Apr 2, 2025 | 4.6500 | 4.7200 | 4.6100 | 4.6400 | 4.4900 | 71,200 |
| Apr 1, 2025 | 4.6300 | 4.6800 | 4.6000 | 4.6400 | 4.4900 | 59,700 |
| Mar 31, 2025 | 4.6300 | 4.6600 | 4.6000 | 4.6300 | 4.4803 | 85,600 |
| Mar 28, 2025 | 4.7600 | 4.7600 | 4.5600 | 4.6700 | 4.5190 | 178,500 |
| Mar 27, 2025 | 4.7200 | 4.7900 | 4.7000 | 4.7200 | 4.5674 | 42,100 |
| Mar 26, 2025 | 4.7800 | 4.8000 | 4.7000 | 4.7200 | 4.5674 | 88,400 |
| Mar 25, 2025 | 4.7900 | 4.8000 | 4.7500 | 4.7900 | 4.6351 | 58,800 |
| Mar 24, 2025 | 4.8700 | 4.9400 | 4.6900 | 4.7600 | 4.6061 | 318,000 |
| Mar 21, 2025 | 4.6500 | 4.7800 | 4.6400 | 4.7800 | 4.6255 | 136,500 |
| Mar 20, 2025 | 4.6700 | 4.6900 | 4.6500 | 4.6800 | 4.5287 | 56,300 |
| Mar 19, 2025 | 4.7000 | 4.7100 | 4.6500 | 4.6900 | 4.5384 | 49,600 |
| Mar 18, 2025 | 4.7900 | 4.7900 | 4.6200 | 4.6700 | 4.5190 | 188,800 |
| Mar 17, 2025 | 0.22 Dividend | |||||
| Mar 17, 2025 | 4.6600 | 4.8200 | 4.6600 | 4.7700 | 4.6158 | 195,700 |
| Mar 14, 2025 | 4.9000 | 4.9100 | 4.8600 | 4.9000 | 4.5287 | 261,900 |
| Mar 13, 2025 | 4.8500 | 4.8700 | 4.8500 | 4.8600 | 4.4917 | 83,900 |
| Mar 12, 2025 | 4.8500 | 4.8500 | 4.8100 | 4.8500 | 4.4825 | 105,800 |
| Mar 11, 2025 | 4.7300 | 4.8400 | 4.7300 | 4.8000 | 4.4363 | 142,700 |
| Mar 10, 2025 | 4.8000 | 4.8000 | 4.7400 | 4.7600 | 4.3993 | 150,800 |
| Mar 7, 2025 | 4.7900 | 4.8200 | 4.7800 | 4.8000 | 4.4363 | 134,200 |
| Mar 6, 2025 | 4.8000 | 4.8200 | 4.7800 | 4.8000 | 4.4363 | 61,200 |
| Mar 5, 2025 | 4.7900 | 4.8000 | 4.7800 | 4.7900 | 4.4270 | 71,500 |
| Mar 4, 2025 | 4.7900 | 4.8000 | 4.7800 | 4.7900 | 4.4270 | 150,100 |
| Mar 3, 2025 | 4.8300 | 4.8600 | 4.8000 | 4.8000 | 4.4363 | 130,800 |
| Feb 28, 2025 | 4.8000 | 4.8000 | 4.7900 | 4.7900 | 4.4270 | 66,500 |
| Feb 27, 2025 | 4.8000 | 4.8200 | 4.7900 | 4.8000 | 4.4363 | 63,700 |
| Feb 26, 2025 | 4.8000 | 4.8200 | 4.7900 | 4.8000 | 4.4363 | 96,200 |
| Feb 25, 2025 | 4.7900 | 4.8100 | 4.7800 | 4.8000 | 4.4363 | 94,200 |
| Feb 24, 2025 | 4.8000 | 4.8100 | 4.7700 | 4.7900 | 4.4270 | 122,300 |
| Feb 21, 2025 | 4.7800 | 4.8000 | 4.7500 | 4.7900 | 4.4270 | 113,100 |
| Feb 20, 2025 | 4.7800 | 4.8000 | 4.7700 | 4.7800 | 4.4178 | 60,000 |
| Feb 19, 2025 | 4.8000 | 4.8000 | 4.7900 | 4.8000 | 4.4363 | 49,600 |
| Feb 18, 2025 | 4.8100 | 4.8200 | 4.7900 | 4.7900 | 4.4270 | 64,200 |
| Feb 14, 2025 | 4.8400 | 4.8400 | 4.7800 | 4.8100 | 4.4455 | 54,100 |
| Feb 13, 2025 | 4.8300 | 4.8700 | 4.8100 | 4.8100 | 4.4455 | 107,800 |
| Feb 12, 2025 | 4.8500 | 4.8500 | 4.8100 | 4.8200 | 4.4547 | 31,900 |
| Feb 11, 2025 | 4.8500 | 4.8500 | 4.8200 | 4.8300 | 4.4640 | 75,200 |
| Feb 10, 2025 | 4.8500 | 4.9000 | 4.8100 | 4.8500 | 4.4825 | 59,600 |
| Feb 7, 2025 | 4.8600 | 4.9000 | 4.8100 | 4.8100 | 4.4455 | 123,300 |
| Feb 6, 2025 | 4.9000 | 4.9400 | 4.8900 | 4.9000 | 4.5287 | 73,900 |
| Feb 5, 2025 | 4.8900 | 4.9000 | 4.8500 | 4.9000 | 4.5287 | 94,400 |
| Feb 4, 2025 | 4.8600 | 4.8900 | 4.8200 | 4.8700 | 4.5010 | 82,200 |
| Feb 3, 2025 | 4.8900 | 4.8900 | 4.8100 | 4.8800 | 4.5102 | 90,400 |
| Jan 31, 2025 | 4.9000 | 4.9100 | 4.8500 | 4.8900 | 4.5194 | 54,700 |
| Jan 30, 2025 | 4.8800 | 4.9000 | 4.8600 | 4.8900 | 4.5194 | 41,300 |
| Jan 29, 2025 | 4.9000 | 4.9100 | 4.8600 | 4.8700 | 4.5010 | 41,800 |
| Jan 28, 2025 | 4.9000 | 4.9500 | 4.8800 | 4.9100 | 4.5379 | 51,800 |
| Jan 27, 2025 | 4.8200 | 4.9400 | 4.8200 | 4.8700 | 4.5010 | 70,700 |
| Jan 24, 2025 | 4.8300 | 4.8400 | 4.8100 | 4.8400 | 4.4732 | 21,200 |
| Jan 23, 2025 | 4.7600 | 4.8200 | 4.7600 | 4.8100 | 4.4455 | 57,800 |
| Jan 22, 2025 | 4.7100 | 4.7900 | 4.7100 | 4.7600 | 4.3993 | 66,000 |
| Jan 21, 2025 | 4.6800 | 4.7700 | 4.6800 | 4.7000 | 4.3438 | 72,200 |
| Jan 17, 2025 | 4.7000 | 4.7700 | 4.6900 | 4.6900 | 4.3346 | 48,500 |
| Jan 16, 2025 | 4.7200 | 4.7500 | 4.7100 | 4.7100 | 4.3531 | 32,500 |
| Jan 15, 2025 | 4.6600 | 4.7500 | 4.6600 | 4.7200 | 4.3623 | 42,100 |
| Jan 14, 2025 | 4.6300 | 4.7000 | 4.6300 | 4.6600 | 4.3069 | 90,200 |
| Jan 13, 2025 | 4.6000 | 4.6400 | 4.5800 | 4.6300 | 4.2791 | 80,600 |
| Jan 10, 2025 | 4.5900 | 4.6600 | 4.5200 | 4.6200 | 4.2699 | 105,000 |
| Jan 8, 2025 | 4.6000 | 4.6300 | 4.5800 | 4.6200 | 4.2699 | 52,600 |
| Jan 7, 2025 | 4.6000 | 4.6300 | 4.6000 | 4.6300 | 4.2791 | 46,000 |
| Jan 6, 2025 | 4.5900 | 4.6200 | 4.5800 | 4.5900 | 4.2422 | 67,900 |
| Jan 3, 2025 | 4.5300 | 4.5800 | 4.5100 | 4.5700 | 4.2237 | 31,900 |
| Jan 2, 2025 | 4.4500 | 4.5300 | 4.4500 | 4.4900 | 4.1498 | 84,500 |
| Dec 31, 2024 | 4.4600 | 4.5100 | 4.4600 | 4.4600 | 4.1220 | 106,500 |
| Dec 30, 2024 | 4.5700 | 4.5800 | 4.4500 | 4.4600 | 4.1220 | 222,100 |
| Dec 27, 2024 | 4.5800 | 4.6000 | 4.5600 | 4.5800 | 4.2329 | 81,700 |
| Dec 26, 2024 | 4.7700 | 4.8400 | 4.5900 | 4.6100 | 4.2607 | 180,100 |
| Dec 24, 2024 | 4.7800 | 4.7900 | 4.7600 | 4.7600 | 4.3993 | 47,900 |
| Dec 23, 2024 | 4.8600 | 4.9300 | 4.7800 | 4.7900 | 4.4270 | 88,100 |
| Dec 20, 2024 | 4.7400 | 4.9200 | 4.6600 | 4.8400 | 4.4732 | 258,500 |
| Dec 19, 2024 | 4.6400 | 4.7400 | 4.6100 | 4.6600 | 4.3069 | 194,300 |
| Dec 18, 2024 | 4.7000 | 4.7200 | 4.6500 | 4.6700 | 4.3161 | 155,000 |
| Dec 17, 2024 | 4.6600 | 4.6600 | 4.6500 | 4.6500 | 4.2976 | 82,500 |
| Dec 16, 2024 | 4.8200 | 4.8200 | 4.6400 | 4.6600 | 4.3069 | 236,300 |
| Dec 13, 2024 | 0.22 Dividend | |||||
| Dec 13, 2024 | 4.8100 | 4.8400 | 4.7600 | 4.7900 | 4.4270 | 167,500 |
| Dec 12, 2024 | 5.1000 | 5.1000 | 5.0300 | 5.0500 | 4.4640 | 208,600 |
| Dec 11, 2024 | 5.1000 | 5.1200 | 5.0800 | 5.0900 | 4.4993 | 321,600 |
| Dec 10, 2024 | 5.1000 | 5.1100 | 5.0800 | 5.1000 | 4.5082 | 105,300 |
| Dec 9, 2024 | 5.1000 | 5.1100 | 5.0600 | 5.0900 | 4.4993 | 95,100 |
| Dec 6, 2024 | 5.0800 | 5.1300 | 5.0500 | 5.1200 | 4.5259 | 173,900 |
| Dec 5, 2024 | 5.0500 | 5.0600 | 5.0300 | 5.0400 | 4.4551 | 136,700 |
| Dec 4, 2024 | 5.0600 | 5.0700 | 5.0400 | 5.0500 | 4.4640 | 132,700 |
| Dec 3, 2024 | 5.0500 | 5.0800 | 5.0300 | 5.0300 | 4.4463 | 129,500 |
| Dec 2, 2024 | 5.0300 | 5.0800 | 5.0000 | 5.0700 | 4.4817 | 144,000 |
| Nov 29, 2024 | 4.9800 | 5.0000 | 4.9700 | 4.9900 | 4.4110 | 39,300 |
| Nov 27, 2024 | 4.9300 | 4.9700 | 4.9300 | 4.9600 | 4.3844 | 78,100 |
| Nov 26, 2024 | 4.9300 | 4.9300 | 4.9000 | 4.9100 | 4.3402 | 65,700 |
| Nov 25, 2024 | 4.8600 | 4.8900 | 4.8500 | 4.8800 | 4.3137 | 74,400 |
| Nov 22, 2024 | 4.8100 | 4.8500 | 4.8100 | 4.8400 | 4.2784 | 96,600 |
| Nov 21, 2024 | 4.8500 | 4.8500 | 4.8100 | 4.8300 | 4.2695 | 76,700 |
| Nov 20, 2024 | 4.8500 | 4.8500 | 4.7800 | 4.8300 | 4.2695 | 67,800 |
| Nov 19, 2024 | 4.7700 | 4.8400 | 4.7700 | 4.8300 | 4.2695 | 126,000 |
| Nov 18, 2024 | 4.7700 | 4.7900 | 4.7500 | 4.7800 | 4.2253 | 71,900 |
| Nov 15, 2024 | 4.7900 | 4.8000 | 4.7500 | 4.7600 | 4.2076 | 45,000 |
| Nov 14, 2024 | 4.7500 | 4.7900 | 4.7500 | 4.7800 | 4.2253 | 37,300 |
| Nov 13, 2024 | 4.8200 | 4.8200 | 4.7500 | 4.7500 | 4.1988 | 59,100 |
| Nov 12, 2024 | 4.8500 | 4.8500 | 4.8000 | 4.8100 | 4.2518 | 74,200 |
| Nov 11, 2024 | 4.8600 | 4.8600 | 4.8300 | 4.8300 | 4.2695 | 54,500 |
| Nov 8, 2024 | 4.8500 | 4.8500 | 4.8000 | 4.8300 | 4.2695 | 52,900 |
| Nov 7, 2024 | 4.7500 | 4.8100 | 4.7500 | 4.8000 | 4.2430 | 37,900 |
| Nov 6, 2024 | 4.7600 | 4.7700 | 4.7000 | 4.7400 | 4.1900 | 56,500 |
| Nov 5, 2024 | 4.6600 | 4.7200 | 4.6600 | 4.7000 | 4.1546 | 42,900 |
| Nov 4, 2024 | 4.6100 | 4.7200 | 4.6000 | 4.6800 | 4.1369 | 173,200 |
| Nov 1, 2024 | 4.5800 | 4.6300 | 4.5800 | 4.5900 | 4.0574 | 44,900 |
| Oct 31, 2024 | 4.6700 | 4.6700 | 4.5900 | 4.6000 | 4.0662 | 35,300 |
| Oct 30, 2024 | 4.6500 | 4.6700 | 4.6300 | 4.6400 | 4.1016 | 37,400 |
| Oct 29, 2024 | 4.6400 | 4.6400 | 4.6300 | 4.6300 | 4.0927 | 41,200 |
| Oct 28, 2024 | 4.6100 | 4.6700 | 4.6100 | 4.6400 | 4.1016 | 52,800 |
| Oct 25, 2024 | 4.6200 | 4.6900 | 4.6100 | 4.6300 | 4.0927 | 57,400 |
| Oct 24, 2024 | 4.6000 | 4.6500 | 4.5900 | 4.5900 | 4.0574 | 44,300 |
| Oct 23, 2024 | 4.6600 | 4.6800 | 4.5600 | 4.5700 | 4.0397 | 64,400 |
| Oct 22, 2024 | 4.7500 | 4.7500 | 4.6500 | 4.6800 | 4.1369 | 71,500 |
| Oct 21, 2024 | 4.7700 | 4.7700 | 4.6800 | 4.7100 | 4.1634 | 65,900 |
| Oct 18, 2024 | 4.7300 | 4.7800 | 4.7000 | 4.7000 | 4.1546 | 69,400 |
| Oct 17, 2024 | 4.7500 | 4.7600 | 4.7300 | 4.7500 | 4.1988 | 34,700 |
| Oct 16, 2024 | 4.7200 | 4.7900 | 4.7200 | 4.7500 | 4.1988 | 43,600 |
| Oct 15, 2024 | 4.7600 | 4.7900 | 4.7200 | 4.7200 | 4.1723 | 81,300 |
| Oct 14, 2024 | 4.7200 | 4.7600 | 4.7200 | 4.7400 | 4.1900 | 56,300 |
| Oct 11, 2024 | 4.7000 | 4.7600 | 4.7000 | 4.7300 | 4.1811 | 71,000 |
| Oct 10, 2024 | 4.7200 | 4.8000 | 4.7200 | 4.7300 | 4.1811 | 107,500 |
| Oct 9, 2024 | 4.8100 | 4.8300 | 4.7300 | 4.7600 | 4.2076 | 183,400 |
| Oct 8, 2024 | 4.8600 | 4.8600 | 4.8300 | 4.8400 | 4.2784 | 28,300 |
| Oct 7, 2024 | 4.9000 | 4.9000 | 4.8500 | 4.8500 | 4.2872 | 62,300 |
| Oct 4, 2024 | 4.8800 | 4.9300 | 4.8800 | 4.9000 | 4.3314 | 97,300 |
| Oct 3, 2024 | 4.9500 | 4.9500 | 4.8700 | 4.9000 | 4.3314 | 48,700 |
| Oct 2, 2024 | 4.9200 | 4.9300 | 4.8800 | 4.8900 | 4.3226 | 63,200 |
| Oct 1, 2024 | 4.9500 | 4.9500 | 4.9000 | 4.9300 | 4.3579 | 41,700 |
| Sep 30, 2024 | 4.9100 | 4.9500 | 4.9000 | 4.9300 | 4.3579 | 41,400 |
| Sep 27, 2024 | 4.9500 | 4.9700 | 4.9000 | 4.9000 | 4.3314 | 70,800 |
| Sep 26, 2024 | 4.9600 | 4.9800 | 4.9400 | 4.9500 | 4.3756 | 60,400 |
| Sep 25, 2024 | 4.9900 | 5.0000 | 4.9000 | 4.9200 | 4.3491 | 63,900 |
| Sep 24, 2024 | 5.0200 | 5.0500 | 4.9700 | 4.9700 | 4.3933 | 80,400 |
| Sep 23, 2024 | 5.0800 | 5.1200 | 5.0100 | 5.0200 | 4.4375 | 253,200 |
| Sep 20, 2024 | 4.9200 | 5.0100 | 4.8900 | 5.0100 | 4.4286 | 138,300 |
| Sep 19, 2024 | 4.8900 | 4.9200 | 4.8700 | 4.8900 | 4.3226 | 72,100 |
| Sep 18, 2024 | 4.8400 | 4.8600 | 4.8200 | 4.8400 | 4.2784 | 80,700 |
| Sep 17, 2024 | 4.8600 | 4.8900 | 4.8400 | 4.8400 | 4.2784 | 85,700 |
| Sep 16, 2024 | 0.22 Dividend | |||||
| Sep 16, 2024 | 4.9000 | 4.9200 | 4.8900 | 4.9000 | 4.3314 | 56,200 |
| Sep 13, 2024 | 5.1000 | 5.1100 | 5.0700 | 5.0700 | 4.2872 | 180,100 |
| Sep 12, 2024 | 5.1000 | 5.1100 | 5.0900 | 5.1000 | 4.3126 | 95,200 |
| Sep 11, 2024 | 5.1400 | 5.1400 | 5.0400 | 5.1000 | 4.3126 | 107,700 |
| Sep 10, 2024 | 5.1100 | 5.1200 | 5.0500 | 5.0800 | 4.2957 | 60,900 |
| Sep 9, 2024 | 5.1000 | 5.1200 | 5.0900 | 5.1000 | 4.3126 | 71,200 |
| Sep 6, 2024 | 5.0600 | 5.1000 | 5.0500 | 5.0800 | 4.2957 | 70,100 |
| Sep 5, 2024 | 5.0300 | 5.0800 | 5.0300 | 5.0700 | 4.2872 | 39,600 |
| Sep 4, 2024 | 5.0600 | 5.0800 | 5.0500 | 5.0500 | 4.2703 | 104,400 |
| Sep 3, 2024 | 5.0800 | 5.1000 | 5.0700 | 5.0900 | 4.3041 | 45,200 |
| Aug 30, 2024 | 5.1500 | 5.1500 | 5.0600 | 5.0700 | 4.2872 | 69,600 |
| Aug 29, 2024 | 5.1000 | 5.1500 | 5.1000 | 5.1200 | 4.3295 | 57,200 |
| Aug 28, 2024 | 5.1400 | 5.1400 | 5.1000 | 5.1000 | 4.3126 | 110,900 |
| Aug 27, 2024 | 5.0700 | 5.1500 | 5.0700 | 5.1300 | 4.3379 | 91,400 |
| Aug 26, 2024 | 5.0500 | 5.1000 | 5.0200 | 5.0600 | 4.2787 | 155,300 |
| Aug 23, 2024 | 4.9600 | 5.0100 | 4.9400 | 5.0000 | 4.2280 | 123,800 |
| Aug 22, 2024 | 4.9500 | 4.9700 | 4.9200 | 4.9300 | 4.1688 | 33,000 |
| Aug 21, 2024 | 4.9200 | 4.9900 | 4.9200 | 4.9200 | 4.1604 | 50,500 |
| Aug 20, 2024 | 4.9000 | 4.9800 | 4.9000 | 4.9400 | 4.1773 | 24,200 |
| Aug 19, 2024 | 4.8200 | 4.9400 | 4.8000 | 4.9300 | 4.1688 | 43,600 |
| Aug 16, 2024 | 4.7700 | 4.8500 | 4.7500 | 4.7900 | 4.0504 | 95,100 |
| Aug 15, 2024 | 4.8400 | 4.9100 | 4.6800 | 4.7300 | 3.9997 | 159,500 |
| Aug 14, 2024 | 4.9000 | 4.9300 | 4.8300 | 4.8300 | 4.0843 | 53,600 |
| Aug 13, 2024 | 4.9000 | 4.9400 | 4.8900 | 4.9000 | 4.1434 | 57,500 |
| Aug 12, 2024 | 4.9400 | 4.9700 | 4.8800 | 4.8900 | 4.1350 | 45,500 |
| Aug 9, 2024 | 4.9500 | 4.9700 | 4.8100 | 4.9000 | 4.1434 | 48,400 |
| Aug 8, 2024 | 4.9000 | 4.9800 | 4.9000 | 4.9400 | 4.1773 | 77,200 |
| Aug 7, 2024 | 4.9300 | 5.0100 | 4.9100 | 4.9200 | 4.1604 | 42,500 |
| Aug 6, 2024 | 4.9000 | 5.0200 | 4.9000 | 4.9100 | 4.1519 | 44,900 |
| Aug 5, 2024 | 4.8900 | 4.9100 | 4.8500 | 4.8500 | 4.1012 | 98,300 |
| Aug 2, 2024 | 5.0500 | 5.0500 | 4.9900 | 4.9900 | 4.2195 | 57,000 |
| Aug 1, 2024 | 5.0300 | 5.0800 | 5.0000 | 5.0100 | 4.2365 | 69,300 |
| Jul 31, 2024 | 5.0300 | 5.0700 | 5.0300 | 5.0300 | 4.2534 | 34,900 |
| Jul 30, 2024 | 5.0100 | 5.0700 | 5.0000 | 5.0100 | 4.2365 | 126,500 |
| Jul 29, 2024 | 4.9800 | 5.0700 | 4.9600 | 5.0500 | 4.2703 | 98,700 |
| Jul 26, 2024 | 5.0100 | 5.0500 | 4.9400 | 4.9400 | 4.1773 | 545,500 |
| Jul 25, 2024 | 5.0000 | 5.0500 | 5.0000 | 5.0300 | 4.2534 | 301,300 |
| Jul 24, 2024 | 5.0200 | 5.0300 | 5.0000 | 5.0100 | 4.2365 | 67,600 |
| Jul 23, 2024 | 5.0600 | 5.0800 | 5.0100 | 5.0200 | 4.2449 | 137,600 |
| Jul 22, 2024 | 5.0800 | 5.0800 | 5.0200 | 5.0600 | 4.2787 | 178,900 |
| Jul 19, 2024 | 5.0700 | 5.1000 | 5.0500 | 5.1000 | 4.3126 | 109,200 |
| Jul 18, 2024 | 5.0600 | 5.0900 | 5.0500 | 5.0600 | 4.2787 | 109,800 |
| Jul 17, 2024 | 5.0800 | 5.1100 | 5.0400 | 5.0700 | 4.2872 | 103,200 |
| Jul 16, 2024 | 5.0400 | 5.1100 | 5.0400 | 5.1000 | 4.3126 | 91,900 |
| Jul 15, 2024 | 5.0100 | 5.0900 | 5.0100 | 5.0400 | 4.2618 | 111,400 |
| Jul 12, 2024 | 5.0700 | 5.0900 | 5.0300 | 5.0400 | 4.2618 | 153,900 |
| Jul 11, 2024 | 5.1000 | 5.1200 | 5.0600 | 5.0600 | 4.2787 | 133,000 |
| Jul 10, 2024 | 5.1000 | 5.1000 | 5.0800 | 5.1000 | 4.3126 | 82,100 |
| Jul 9, 2024 | 5.0800 | 5.1000 | 5.0800 | 5.1000 | 4.3126 | 65,800 |
| Jul 8, 2024 | 5.2000 | 5.2000 | 5.0800 | 5.0900 | 4.3041 | 156,900 |
| Jul 5, 2024 | 5.2200 | 5.2500 | 5.2000 | 5.2000 | 4.3971 | 119,600 |
| Jul 3, 2024 | 5.3200 | 5.3400 | 5.2500 | 5.2500 | 4.4394 | 120,000 |
| Jul 2, 2024 | 5.4000 | 5.4800 | 5.3100 | 5.3200 | 4.4986 | 81,100 |
| Jul 1, 2024 | 5.3700 | 5.4300 | 5.3000 | 5.4000 | 4.5662 | 96,100 |
| Jun 28, 2024 | 5.3900 | 5.4100 | 5.3200 | 5.3600 | 4.5324 | 207,100 |
| Jun 27, 2024 | 5.3500 | 5.4200 | 5.3100 | 5.4200 | 4.5832 | 70,600 |
| Jun 26, 2024 | 5.4200 | 5.4500 | 5.4000 | 5.4100 | 4.5747 | 325,300 |
| Jun 25, 2024 | 5.4300 | 5.5100 | 5.4300 | 5.4700 | 4.6254 | 487,600 |
| Jun 24, 2024 | 5.5000 | 5.5100 | 5.4600 | 5.4800 | 4.6339 | 43,700 |
| Jun 21, 2024 | 5.6300 | 5.6300 | 5.4100 | 5.4600 | 4.6170 | 440,200 |
| Jun 20, 2024 | 5.3900 | 5.4200 | 5.2600 | 5.3500 | 4.5240 | 251,700 |
| Jun 18, 2024 | 5.5300 | 5.5400 | 5.5000 | 5.5000 | 4.6508 | 66,700 |
| Jun 17, 2024 | 5.5000 | 5.6300 | 5.5000 | 5.5500 | 4.6931 | 44,700 |
| Jun 14, 2024 | 5.5600 | 5.6100 | 5.4900 | 5.5000 | 4.6508 | 61,400 |
| Jun 13, 2024 | 5.7100 | 5.7600 | 5.6500 | 5.6600 | 4.7861 | 71,100 |
| Jun 12, 2024 | 5.9000 | 5.9800 | 5.9000 | 5.9500 | 5.0313 | 120,300 |
| Jun 11, 2024 | 5.8800 | 5.9700 | 5.8400 | 5.9700 | 5.0482 | 109,000 |
| Jun 10, 2024 | 5.8800 | 5.9000 | 5.7400 | 5.8900 | 4.9806 | 119,600 |
| Jun 7, 2024 | 5.7400 | 5.8100 | 5.7400 | 5.7800 | 4.8876 | 69,200 |
| Jun 6, 2024 | 5.8500 | 5.8500 | 5.7700 | 5.7800 | 4.8876 | 56,900 |
| Jun 5, 2024 | 5.7500 | 5.8600 | 5.7500 | 5.8100 | 4.9129 | 80,200 |
| Jun 4, 2024 | 5.7100 | 5.8000 | 5.7000 | 5.7600 | 4.8707 | 58,100 |
| Jun 3, 2024 | 5.5900 | 5.8400 | 5.5900 | 5.7400 | 4.8537 | 117,300 |
| May 31, 2024 | 5.5600 | 5.6300 | 5.5400 | 5.5900 | 4.7269 | 53,500 |
| May 30, 2024 | 5.5900 | 5.7900 | 5.5300 | 5.5600 | 4.7015 | 69,400 |
| May 29, 2024 | 5.6800 | 5.7900 | 5.5300 | 5.6100 | 4.7438 | 68,000 |
| May 28, 2024 | 5.9000 | 5.9000 | 5.6400 | 5.6900 | 4.8115 | 56,800 |
| May 24, 2024 | 5.8200 | 5.9000 | 5.8100 | 5.8400 | 4.9383 | 60,000 |
Related Tickers
GAB The Gabelli Equity Trust Inc.
5.72
+0.35%
GUT The Gabelli Utility Trust
5.39
-0.19%
GCV The Gabelli Convertible and Income Securities Fund Inc.
3.6300
-0.27%
GAMI GAMCO Investors, Inc.
23.55
-0.84%
VGI Virtus Global Multi-Sector Income Fund
7.54
-0.13%
GRX The Gabelli Healthcare & Wellness Trust
9.36
-1.02%
PHD Pioneer Floating Rate Fund, Inc.
9.72
-0.21%
MCN XAI Madison Equity Premium Income Fund
5.97
-0.83%
NHS Neuberger Berman High Yield Strategies Fund Inc.
7.34
-0.20%
OCCI OFS Credit Company, Inc.
5.98
-0.66%