NYSE - Nasdaq Real Time Price • USD
The Gabelli Equity Trust Inc. (GAB)
As of 10:36 AM EDT. Market Open.
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 |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 5.24 | 5.27 | 5.24 | 5.25 | 5.25 | 145,209 |
| Apr 18, 2024 | 5.21 | 5.29 | 5.19 | 5.21 | 5.21 | 679,500 |
| Apr 17, 2024 | 5.25 | 5.25 | 5.18 | 5.21 | 5.21 | 303,500 |
| Apr 16, 2024 | 5.20 | 5.23 | 5.15 | 5.23 | 5.23 | 628,000 |
| Apr 15, 2024 | 5.28 | 5.31 | 5.16 | 5.17 | 5.17 | 497,900 |
| Apr 12, 2024 | 5.32 | 5.33 | 5.26 | 5.28 | 5.28 | 354,800 |
| Apr 11, 2024 | 5.34 | 5.36 | 5.31 | 5.32 | 5.32 | 301,500 |
| Apr 10, 2024 | 5.40 | 5.40 | 5.32 | 5.33 | 5.33 | 504,000 |
| Apr 9, 2024 | 5.45 | 5.45 | 5.38 | 5.42 | 5.42 | 374,200 |
| Apr 8, 2024 | 5.40 | 5.45 | 5.40 | 5.42 | 5.42 | 334,800 |
| Apr 5, 2024 | 5.37 | 5.40 | 5.32 | 5.39 | 5.39 | 539,200 |
| Apr 4, 2024 | 5.43 | 5.46 | 5.34 | 5.37 | 5.37 | 499,800 |
| Apr 3, 2024 | 5.39 | 5.41 | 5.37 | 5.39 | 5.39 | 425,400 |
| Apr 2, 2024 | 5.39 | 5.41 | 5.36 | 5.38 | 5.38 | 541,000 |
| Apr 1, 2024 | 5.53 | 5.53 | 5.42 | 5.43 | 5.43 | 928,400 |
| Mar 28, 2024 | 5.55 | 5.56 | 5.50 | 5.52 | 5.52 | 714,600 |
| Mar 27, 2024 | 5.52 | 5.55 | 5.48 | 5.55 | 5.55 | 594,800 |
| Mar 26, 2024 | 5.51 | 5.55 | 5.47 | 5.49 | 5.49 | 651,100 |
| Mar 25, 2024 | 5.53 | 5.54 | 5.49 | 5.51 | 5.51 | 399,000 |
| Mar 22, 2024 | 5.50 | 5.55 | 5.46 | 5.55 | 5.55 | 1,131,100 |
| Mar 21, 2024 | 5.60 | 5.63 | 5.47 | 5.50 | 5.50 | 2,029,100 |
| Mar 20, 2024 | 5.43 | 5.54 | 5.42 | 5.54 | 5.54 | 841,400 |
| Mar 19, 2024 | 5.43 | 5.47 | 5.41 | 5.44 | 5.44 | 571,000 |
| Mar 18, 2024 | 5.45 | 5.45 | 5.40 | 5.42 | 5.42 | 693,500 |
| Mar 15, 2024 | 5.40 | 5.42 | 5.38 | 5.41 | 5.41 | 288,400 |
| Mar 14, 2024 | 5.43 | 5.44 | 5.38 | 5.41 | 5.41 | 502,200 |
| Mar 13, 2024 | 0.15 Dividend | |||||
| Mar 13, 2024 | 5.51 | 5.55 | 5.43 | 5.43 | 5.43 | 1,234,800 |
| Mar 12, 2024 | 5.66 | 5.74 | 5.64 | 5.72 | 5.57 | 1,436,300 |
| Mar 11, 2024 | 5.60 | 5.64 | 5.58 | 5.63 | 5.48 | 764,700 |
| Mar 8, 2024 | 5.63 | 5.65 | 5.58 | 5.60 | 5.45 | 562,000 |
| Mar 7, 2024 | 5.57 | 5.63 | 5.57 | 5.60 | 5.45 | 607,500 |
| Mar 6, 2024 | 5.58 | 5.60 | 5.52 | 5.55 | 5.40 | 593,500 |
| Mar 5, 2024 | 5.56 | 5.57 | 5.52 | 5.54 | 5.39 | 538,300 |
| Mar 4, 2024 | 5.53 | 5.57 | 5.53 | 5.57 | 5.42 | 645,500 |
| Mar 1, 2024 | 5.48 | 5.54 | 5.46 | 5.52 | 5.38 | 566,800 |
| Feb 29, 2024 | 5.45 | 5.49 | 5.44 | 5.48 | 5.34 | 577,100 |
| Feb 28, 2024 | 5.42 | 5.44 | 5.37 | 5.44 | 5.30 | 385,400 |
| Feb 27, 2024 | 5.41 | 5.43 | 5.39 | 5.43 | 5.29 | 506,200 |
| Feb 26, 2024 | 5.38 | 5.41 | 5.38 | 5.40 | 5.26 | 548,300 |
| Feb 23, 2024 | 5.38 | 5.43 | 5.36 | 5.38 | 5.24 | 604,100 |
| Feb 22, 2024 | 5.35 | 5.39 | 5.33 | 5.36 | 5.22 | 488,500 |
| Feb 21, 2024 | 5.32 | 5.35 | 5.29 | 5.32 | 5.18 | 357,600 |
| Feb 20, 2024 | 5.28 | 5.32 | 5.28 | 5.32 | 5.18 | 420,400 |
| Feb 16, 2024 | 5.35 | 5.35 | 5.31 | 5.32 | 5.18 | 599,100 |
| Feb 15, 2024 | 5.33 | 5.37 | 5.32 | 5.36 | 5.22 | 603,700 |
| Feb 14, 2024 | 5.25 | 5.32 | 5.25 | 5.31 | 5.17 | 653,800 |
| Feb 13, 2024 | 5.25 | 5.27 | 5.19 | 5.23 | 5.09 | 789,500 |
| Feb 12, 2024 | 5.29 | 5.32 | 5.27 | 5.29 | 5.15 | 798,000 |
| Feb 9, 2024 | 5.29 | 5.30 | 5.26 | 5.26 | 5.12 | 459,100 |
| Feb 8, 2024 | 5.28 | 5.29 | 5.25 | 5.29 | 5.15 | 428,500 |
| Feb 7, 2024 | 5.27 | 5.28 | 5.24 | 5.26 | 5.12 | 820,200 |
| Feb 6, 2024 | 5.20 | 5.22 | 5.19 | 5.22 | 5.08 | 554,000 |
| Feb 5, 2024 | 5.19 | 5.20 | 5.13 | 5.19 | 5.05 | 696,900 |
| Feb 2, 2024 | 5.18 | 5.19 | 5.15 | 5.18 | 5.04 | 525,800 |
| Feb 1, 2024 | 5.11 | 5.19 | 5.10 | 5.17 | 5.03 | 826,800 |
| Jan 31, 2024 | 5.13 | 5.15 | 5.09 | 5.11 | 4.98 | 665,800 |
| Jan 30, 2024 | 5.16 | 5.17 | 5.13 | 5.14 | 5.01 | 599,200 |
| Jan 29, 2024 | 5.12 | 5.17 | 5.10 | 5.17 | 5.03 | 625,300 |
| Jan 26, 2024 | 5.12 | 5.13 | 5.10 | 5.11 | 4.98 | 486,700 |
| Jan 25, 2024 | 5.12 | 5.13 | 5.10 | 5.12 | 4.99 | 420,400 |
| Jan 24, 2024 | 5.12 | 5.14 | 5.08 | 5.08 | 4.95 | 539,100 |
| Jan 23, 2024 | 5.13 | 5.14 | 5.09 | 5.11 | 4.98 | 376,900 |
| Jan 22, 2024 | 5.08 | 5.12 | 5.08 | 5.10 | 4.97 | 681,400 |
| Jan 19, 2024 | 5.08 | 5.10 | 5.04 | 5.07 | 4.94 | 454,600 |
| Jan 18, 2024 | 5.05 | 5.08 | 5.03 | 5.07 | 4.94 | 547,300 |
| Jan 17, 2024 | 4.99 | 5.04 | 4.98 | 5.04 | 4.91 | 967,800 |
| Jan 16, 2024 | 5.00 | 5.04 | 4.98 | 5.00 | 4.87 | 1,054,600 |
| Jan 12, 2024 | 5.03 | 5.07 | 4.98 | 5.00 | 4.87 | 606,100 |
| Jan 11, 2024 | 5.03 | 5.05 | 4.98 | 5.02 | 4.89 | 456,300 |
| Jan 10, 2024 | 5.01 | 5.04 | 5.00 | 5.02 | 4.89 | 432,000 |
| Jan 9, 2024 | 5.01 | 5.02 | 4.98 | 5.01 | 4.88 | 513,300 |
| Jan 8, 2024 | 5.02 | 5.02 | 4.97 | 5.02 | 4.89 | 579,200 |
| Jan 5, 2024 | 4.98 | 5.03 | 4.96 | 4.97 | 4.84 | 538,800 |
| Jan 4, 2024 | 5.00 | 5.02 | 4.96 | 4.99 | 4.86 | 870,600 |
| Jan 3, 2024 | 5.05 | 5.05 | 4.98 | 5.00 | 4.87 | 680,500 |
| Jan 2, 2024 | 5.04 | 5.08 | 5.03 | 5.05 | 4.92 | 588,400 |
| Dec 29, 2023 | 5.12 | 5.15 | 5.04 | 5.08 | 4.95 | 1,338,800 |
| Dec 28, 2023 | 5.11 | 5.17 | 5.10 | 5.13 | 5.00 | 697,100 |
| Dec 27, 2023 | 5.17 | 5.20 | 5.12 | 5.12 | 4.99 | 967,500 |
| Dec 26, 2023 | 5.13 | 5.27 | 5.09 | 5.17 | 5.03 | 1,605,900 |
| Dec 22, 2023 | 5.30 | 5.30 | 5.10 | 5.13 | 5.00 | 1,558,000 |
| Dec 21, 2023 | 5.02 | 5.11 | 5.00 | 5.11 | 4.98 | 769,600 |
| Dec 20, 2023 | 5.03 | 5.14 | 4.96 | 4.98 | 4.85 | 1,056,900 |
| Dec 19, 2023 | 5.01 | 5.08 | 5.01 | 5.04 | 4.91 | 906,000 |
| Dec 18, 2023 | 5.10 | 5.13 | 5.01 | 5.06 | 4.93 | 1,476,200 |
| Dec 15, 2023 | 5.15 | 5.16 | 5.05 | 5.09 | 4.96 | 1,207,400 |
| Dec 14, 2023 | 0.15 Dividend | |||||
| Dec 14, 2023 | 5.21 | 5.24 | 5.15 | 5.18 | 5.04 | 1,084,700 |
| Dec 13, 2023 | 5.26 | 5.34 | 5.22 | 5.33 | 5.04 | 952,600 |
| Dec 12, 2023 | 5.29 | 5.30 | 5.25 | 5.28 | 5.00 | 790,000 |
| Dec 11, 2023 | 5.21 | 5.29 | 5.21 | 5.29 | 5.01 | 628,800 |
| Dec 8, 2023 | 5.18 | 5.21 | 5.17 | 5.21 | 4.93 | 501,600 |
| Dec 7, 2023 | 5.17 | 5.18 | 5.14 | 5.16 | 4.88 | 406,900 |
| Dec 6, 2023 | 5.15 | 5.16 | 5.11 | 5.15 | 4.87 | 575,500 |
| Dec 5, 2023 | 5.15 | 5.15 | 5.09 | 5.10 | 4.83 | 648,400 |
| Dec 4, 2023 | 5.13 | 5.15 | 5.11 | 5.15 | 4.87 | 519,600 |
| Dec 1, 2023 | 5.09 | 5.15 | 5.08 | 5.13 | 4.85 | 668,500 |
| Nov 30, 2023 | 5.10 | 5.11 | 5.07 | 5.10 | 4.83 | 383,300 |
| Nov 29, 2023 | 5.10 | 5.12 | 5.08 | 5.10 | 4.83 | 297,700 |
| Nov 28, 2023 | 5.09 | 5.10 | 5.07 | 5.09 | 4.82 | 281,600 |
| Nov 27, 2023 | 5.10 | 5.12 | 5.09 | 5.10 | 4.83 | 367,500 |
| Nov 24, 2023 | 5.11 | 5.12 | 5.09 | 5.10 | 4.83 | 189,700 |
| Nov 22, 2023 | 5.14 | 5.15 | 5.09 | 5.11 | 4.84 | 330,100 |
| Nov 21, 2023 | 5.13 | 5.13 | 5.08 | 5.10 | 4.83 | 370,500 |
| Nov 20, 2023 | 5.07 | 5.14 | 5.03 | 5.13 | 4.85 | 564,800 |
| Nov 17, 2023 | 5.03 | 5.06 | 5.01 | 5.05 | 4.78 | 397,300 |
| Nov 16, 2023 | 5.02 | 5.03 | 4.95 | 4.99 | 4.72 | 611,800 |
| Nov 15, 2023 | 5.01 | 5.02 | 4.97 | 5.00 | 4.73 | 537,100 |
| Nov 14, 2023 | 4.87 | 4.96 | 4.87 | 4.94 | 4.68 | 418,500 |
| Nov 13, 2023 | 4.82 | 4.84 | 4.79 | 4.83 | 4.57 | 364,800 |
| Nov 10, 2023 | 4.76 | 4.83 | 4.74 | 4.83 | 4.57 | 447,200 |
| Nov 9, 2023 | 4.87 | 4.87 | 4.71 | 4.73 | 4.48 | 873,400 |
| Nov 8, 2023 | 4.88 | 4.89 | 4.81 | 4.84 | 4.58 | 399,600 |
| Nov 7, 2023 | 4.96 | 4.97 | 4.84 | 4.88 | 4.62 | 596,900 |
| Nov 6, 2023 | 5.08 | 5.10 | 4.93 | 4.96 | 4.69 | 767,500 |
| Nov 3, 2023 | 5.03 | 5.08 | 5.00 | 5.04 | 4.77 | 513,300 |
| Nov 2, 2023 | 4.78 | 4.95 | 4.78 | 4.93 | 4.67 | 654,200 |
| Nov 1, 2023 | 4.69 | 4.73 | 4.63 | 4.73 | 4.48 | 445,300 |
| Oct 31, 2023 | 4.61 | 4.65 | 4.57 | 4.64 | 4.39 | 608,100 |
| Oct 30, 2023 | 4.60 | 4.62 | 4.56 | 4.61 | 4.36 | 624,300 |
| Oct 27, 2023 | 4.69 | 4.72 | 4.58 | 4.59 | 4.34 | 738,200 |
| Oct 26, 2023 | 4.72 | 4.74 | 4.61 | 4.68 | 4.43 | 654,200 |
| Oct 25, 2023 | 4.76 | 4.81 | 4.72 | 4.73 | 4.48 | 720,400 |
| Oct 24, 2023 | 4.85 | 4.85 | 4.75 | 4.77 | 4.51 | 622,100 |
| Oct 23, 2023 | 4.84 | 4.86 | 4.79 | 4.81 | 4.55 | 752,900 |
| Oct 20, 2023 | 4.89 | 4.92 | 4.85 | 4.87 | 4.61 | 451,300 |
| Oct 19, 2023 | 4.98 | 4.99 | 4.88 | 4.91 | 4.65 | 585,800 |
| Oct 18, 2023 | 5.03 | 5.03 | 4.95 | 4.97 | 4.70 | 435,000 |
| Oct 17, 2023 | 5.00 | 5.07 | 4.99 | 5.04 | 4.77 | 345,400 |
| Oct 16, 2023 | 5.04 | 5.07 | 5.00 | 5.02 | 4.75 | 490,900 |
| Oct 13, 2023 | 5.08 | 5.09 | 4.97 | 5.00 | 4.73 | 397,200 |
| Oct 12, 2023 | 5.03 | 5.07 | 5.02 | 5.07 | 4.80 | 347,700 |
| Oct 11, 2023 | 5.09 | 5.12 | 5.03 | 5.05 | 4.78 | 381,300 |
| Oct 10, 2023 | 5.08 | 5.10 | 5.06 | 5.08 | 4.81 | 205,700 |
| Oct 9, 2023 | 4.98 | 5.06 | 4.98 | 5.05 | 4.78 | 425,600 |
| Oct 6, 2023 | 4.98 | 5.05 | 4.96 | 5.00 | 4.73 | 423,600 |
| Oct 5, 2023 | 5.01 | 5.03 | 4.98 | 5.01 | 4.74 | 376,400 |
| Oct 4, 2023 | 5.01 | 5.04 | 4.97 | 5.03 | 4.76 | 441,300 |
| Oct 3, 2023 | 5.07 | 5.11 | 4.98 | 5.00 | 4.73 | 648,000 |
| Oct 2, 2023 | 5.14 | 5.14 | 5.08 | 5.12 | 4.85 | 486,100 |
| Sep 29, 2023 | 5.25 | 5.25 | 5.11 | 5.13 | 4.85 | 519,400 |
| Sep 28, 2023 | 5.15 | 5.21 | 5.14 | 5.16 | 4.88 | 719,800 |
| Sep 27, 2023 | 5.23 | 5.23 | 5.14 | 5.18 | 4.90 | 510,200 |
| Sep 26, 2023 | 5.31 | 5.31 | 5.19 | 5.19 | 4.91 | 648,400 |
| Sep 25, 2023 | 5.29 | 5.43 | 5.25 | 5.31 | 5.03 | 1,224,300 |
| Sep 22, 2023 | 5.33 | 5.40 | 5.29 | 5.29 | 5.01 | 1,320,800 |
| Sep 21, 2023 | 5.21 | 5.31 | 5.20 | 5.26 | 4.98 | 745,800 |
| Sep 20, 2023 | 5.27 | 5.35 | 5.26 | 5.27 | 4.99 | 514,900 |
| Sep 19, 2023 | 5.30 | 5.31 | 5.22 | 5.26 | 4.98 | 488,300 |
| Sep 18, 2023 | 5.29 | 5.31 | 5.25 | 5.26 | 4.98 | 468,200 |
| Sep 15, 2023 | 5.31 | 5.37 | 5.26 | 5.27 | 4.99 | 466,300 |
| Sep 14, 2023 | 0.15 Dividend | |||||
| Sep 14, 2023 | 5.43 | 5.44 | 5.34 | 5.34 | 5.05 | 774,900 |
| Sep 13, 2023 | 5.48 | 5.59 | 5.47 | 5.54 | 5.10 | 929,900 |
| Sep 12, 2023 | 5.39 | 5.47 | 5.39 | 5.47 | 5.04 | 509,500 |
| Sep 11, 2023 | 5.41 | 5.44 | 5.39 | 5.39 | 4.96 | 364,900 |
| Sep 8, 2023 | 5.39 | 5.42 | 5.35 | 5.39 | 4.96 | 408,800 |
| Sep 7, 2023 | 5.35 | 5.40 | 5.33 | 5.36 | 4.94 | 551,700 |
| Sep 6, 2023 | 5.41 | 5.42 | 5.33 | 5.37 | 4.94 | 453,800 |
| Sep 5, 2023 | 5.46 | 5.46 | 5.40 | 5.40 | 4.97 | 337,900 |
| Sep 1, 2023 | 5.48 | 5.51 | 5.45 | 5.46 | 5.03 | 467,600 |
| Aug 31, 2023 | 5.47 | 5.52 | 5.45 | 5.46 | 5.03 | 436,600 |
| Aug 30, 2023 | 5.48 | 5.52 | 5.47 | 5.49 | 5.05 | 299,300 |
| Aug 29, 2023 | 5.42 | 5.48 | 5.41 | 5.48 | 5.05 | 316,700 |
| Aug 28, 2023 | 5.46 | 5.47 | 5.39 | 5.41 | 4.98 | 458,000 |
| Aug 25, 2023 | 5.36 | 5.43 | 5.35 | 5.39 | 4.96 | 552,000 |
| Aug 24, 2023 | 5.40 | 5.44 | 5.35 | 5.35 | 4.93 | 295,700 |
| Aug 23, 2023 | 5.31 | 5.40 | 5.31 | 5.39 | 4.96 | 316,400 |
| Aug 22, 2023 | 5.37 | 5.37 | 5.30 | 5.31 | 4.89 | 318,700 |
| Aug 21, 2023 | 5.36 | 5.36 | 5.29 | 5.35 | 4.93 | 446,400 |
| Aug 18, 2023 | 5.32 | 5.35 | 5.29 | 5.33 | 4.91 | 438,200 |
| Aug 17, 2023 | 5.44 | 5.48 | 5.35 | 5.35 | 4.93 | 461,400 |
| Aug 16, 2023 | 5.44 | 5.48 | 5.40 | 5.40 | 4.97 | 440,600 |
| Aug 15, 2023 | 5.50 | 5.50 | 5.44 | 5.44 | 5.01 | 468,600 |
| Aug 14, 2023 | 5.50 | 5.54 | 5.48 | 5.52 | 5.08 | 343,800 |
| Aug 11, 2023 | 5.53 | 5.53 | 5.49 | 5.50 | 5.06 | 438,100 |
| Aug 10, 2023 | 5.53 | 5.58 | 5.50 | 5.52 | 5.08 | 264,700 |
| Aug 9, 2023 | 5.51 | 5.53 | 5.48 | 5.51 | 5.07 | 251,400 |
| Aug 8, 2023 | 5.46 | 5.52 | 5.45 | 5.48 | 5.05 | 545,900 |
| Aug 7, 2023 | 5.48 | 5.52 | 5.46 | 5.51 | 5.07 | 463,700 |
| Aug 4, 2023 | 5.50 | 5.55 | 5.47 | 5.47 | 5.04 | 618,700 |
| Aug 3, 2023 | 5.51 | 5.51 | 5.45 | 5.49 | 5.05 | 651,000 |
| Aug 2, 2023 | 5.55 | 5.58 | 5.51 | 5.51 | 5.07 | 657,900 |
| Aug 1, 2023 | 5.65 | 5.67 | 5.59 | 5.59 | 5.15 | 671,200 |
| Jul 31, 2023 | 5.67 | 5.72 | 5.65 | 5.67 | 5.22 | 523,800 |
| Jul 28, 2023 | 5.66 | 5.67 | 5.64 | 5.67 | 5.22 | 337,900 |
| Jul 27, 2023 | 5.70 | 5.70 | 5.62 | 5.62 | 5.17 | 451,800 |
| Jul 26, 2023 | 5.71 | 5.72 | 5.66 | 5.67 | 5.22 | 526,000 |
| Jul 25, 2023 | 5.73 | 5.75 | 5.68 | 5.70 | 5.25 | 279,700 |
| Jul 24, 2023 | 5.72 | 5.75 | 5.70 | 5.70 | 5.25 | 276,100 |
| Jul 21, 2023 | 5.77 | 5.77 | 5.70 | 5.72 | 5.27 | 330,400 |
| Jul 20, 2023 | 5.76 | 5.79 | 5.73 | 5.74 | 5.29 | 320,200 |
| Jul 19, 2023 | 5.82 | 5.84 | 5.77 | 5.78 | 5.32 | 389,300 |
| Jul 18, 2023 | 5.75 | 5.82 | 5.74 | 5.82 | 5.36 | 290,100 |
| Jul 17, 2023 | 5.78 | 5.78 | 5.73 | 5.75 | 5.29 | 246,600 |
| Jul 14, 2023 | 5.85 | 5.85 | 5.71 | 5.75 | 5.29 | 390,200 |
| Jul 13, 2023 | 5.81 | 5.85 | 5.79 | 5.80 | 5.34 | 413,100 |
| Jul 12, 2023 | 5.80 | 5.86 | 5.77 | 5.81 | 5.35 | 598,500 |
| Jul 11, 2023 | 5.73 | 5.77 | 5.71 | 5.72 | 5.27 | 275,200 |
| Jul 10, 2023 | 5.67 | 5.71 | 5.62 | 5.71 | 5.26 | 441,400 |
| Jul 7, 2023 | 5.71 | 5.73 | 5.65 | 5.65 | 5.20 | 636,500 |
| Jul 6, 2023 | 5.75 | 5.76 | 5.66 | 5.68 | 5.23 | 287,200 |
| Jul 5, 2023 | 5.84 | 5.84 | 5.75 | 5.79 | 5.33 | 443,600 |
| Jul 3, 2023 | 5.81 | 5.88 | 5.79 | 5.87 | 5.40 | 263,600 |
| Jun 30, 2023 | 5.81 | 5.83 | 5.79 | 5.80 | 5.34 | 230,200 |
| Jun 29, 2023 | 5.71 | 5.81 | 5.70 | 5.77 | 5.31 | 397,000 |
| Jun 28, 2023 | 5.78 | 5.78 | 5.72 | 5.73 | 5.28 | 227,800 |
| Jun 27, 2023 | 5.77 | 5.82 | 5.73 | 5.74 | 5.29 | 371,400 |
| Jun 26, 2023 | 5.67 | 5.85 | 5.65 | 5.77 | 5.31 | 1,044,600 |
| Jun 23, 2023 | 5.70 | 5.78 | 5.65 | 5.70 | 5.25 | 1,288,600 |
| Jun 22, 2023 | 5.57 | 5.68 | 5.52 | 5.68 | 5.23 | 612,800 |
| Jun 21, 2023 | 5.55 | 5.61 | 5.53 | 5.56 | 5.12 | 416,200 |
| Jun 20, 2023 | 5.59 | 5.59 | 5.54 | 5.58 | 5.14 | 361,800 |
| Jun 16, 2023 | 5.67 | 5.70 | 5.56 | 5.58 | 5.14 | 651,000 |
| Jun 15, 2023 | 5.58 | 5.66 | 5.57 | 5.66 | 5.21 | 660,900 |
| Jun 14, 2023 | 0.15 Dividend | |||||
| Jun 14, 2023 | 5.66 | 5.67 | 5.55 | 5.57 | 5.13 | 663,500 |
| Jun 13, 2023 | 5.72 | 5.80 | 5.70 | 5.78 | 5.18 | 860,200 |
| Jun 12, 2023 | 5.70 | 5.71 | 5.64 | 5.71 | 5.12 | 622,000 |
| Jun 9, 2023 | 5.70 | 5.73 | 5.67 | 5.68 | 5.09 | 298,900 |
| Jun 8, 2023 | 5.68 | 5.71 | 5.66 | 5.69 | 5.10 | 288,400 |
| Jun 7, 2023 | 5.63 | 5.72 | 5.63 | 5.68 | 5.09 | 390,000 |
| Jun 6, 2023 | 5.51 | 5.63 | 5.51 | 5.62 | 5.04 | 317,900 |
| Jun 5, 2023 | 5.57 | 5.58 | 5.50 | 5.51 | 4.94 | 403,000 |
| Jun 2, 2023 | 5.47 | 5.59 | 5.43 | 5.57 | 5.00 | 643,500 |
| Jun 1, 2023 | 5.37 | 5.45 | 5.31 | 5.44 | 4.88 | 492,700 |
| May 31, 2023 | 5.33 | 5.38 | 5.27 | 5.37 | 4.82 | 391,900 |
| May 30, 2023 | 5.37 | 5.37 | 5.32 | 5.33 | 4.78 | 478,500 |
| May 26, 2023 | 5.37 | 5.41 | 5.30 | 5.35 | 4.80 | 992,400 |
| May 25, 2023 | 5.44 | 5.45 | 5.33 | 5.37 | 4.82 | 560,800 |
| May 24, 2023 | 5.44 | 5.47 | 5.40 | 5.42 | 4.86 | 296,700 |
| May 23, 2023 | 5.45 | 5.51 | 5.45 | 5.46 | 4.90 | 237,500 |
| May 22, 2023 | 5.50 | 5.55 | 5.46 | 5.46 | 4.90 | 351,600 |
| May 19, 2023 | 5.55 | 5.57 | 5.47 | 5.49 | 4.92 | 355,600 |
| May 18, 2023 | 5.45 | 5.52 | 5.45 | 5.51 | 4.94 | 252,100 |
| May 17, 2023 | 5.45 | 5.49 | 5.42 | 5.48 | 4.91 | 209,700 |
| May 16, 2023 | 5.44 | 5.45 | 5.40 | 5.40 | 4.84 | 316,100 |
| May 15, 2023 | 5.40 | 5.49 | 5.40 | 5.47 | 4.91 | 255,000 |
| May 12, 2023 | 5.47 | 5.49 | 5.41 | 5.42 | 4.86 | 457,200 |
| May 11, 2023 | 5.48 | 5.50 | 5.45 | 5.48 | 4.91 | 327,900 |
| May 10, 2023 | 5.56 | 5.59 | 5.47 | 5.48 | 4.91 | 368,500 |
| May 9, 2023 | 5.54 | 5.56 | 5.51 | 5.53 | 4.96 | 250,000 |
| May 8, 2023 | 5.56 | 5.58 | 5.53 | 5.56 | 4.99 | 205,000 |
| May 5, 2023 | 5.51 | 5.55 | 5.51 | 5.54 | 4.97 | 378,700 |
| May 4, 2023 | 5.56 | 5.56 | 5.47 | 5.49 | 4.92 | 414,200 |
| May 3, 2023 | 5.58 | 5.62 | 5.54 | 5.55 | 4.98 | 345,200 |
| May 2, 2023 | 5.62 | 5.65 | 5.51 | 5.57 | 5.00 | 460,900 |
| May 1, 2023 | 5.68 | 5.73 | 5.62 | 5.64 | 5.06 | 526,400 |
| Apr 28, 2023 | 5.62 | 5.70 | 5.60 | 5.66 | 5.08 | 342,200 |
| Apr 27, 2023 | 5.62 | 5.64 | 5.58 | 5.63 | 5.05 | 302,600 |
| Apr 26, 2023 | 5.65 | 5.67 | 5.55 | 5.56 | 4.99 | 355,200 |
| Apr 25, 2023 | 5.66 | 5.70 | 5.65 | 5.66 | 5.08 | 190,800 |
| Apr 24, 2023 | 5.67 | 5.73 | 5.67 | 5.70 | 5.11 | 228,200 |
| Apr 21, 2023 | 5.67 | 5.73 | 5.66 | 5.70 | 5.11 | 353,100 |
| Apr 20, 2023 | 5.72 | 5.74 | 5.67 | 5.69 | 5.10 | 244,100 |
| Apr 19, 2023 | 5.72 | 5.76 | 5.72 | 5.73 | 5.14 | 337,300 |
Related Tickers
GUT The Gabelli Utility Trust
5.50
+1.46%
GGT The Gabelli Multimedia Trust Inc.
5.36
+1.59%
USA Liberty All-Star Equity Fund
6.59
-0.15%
ASG Liberty All-Star Growth Fund, Inc.
5.03
-0.00%
GCV The Gabelli Convertible and Income Securities Fund Inc.
3.4600
0.00%
GGN GAMCO Global Gold, Natural Resources & Income Trust
4.0250
+0.37%
GDV The Gabelli Dividend & Income Trust
21.62
+0.51%
RVT Royce Value Trust Inc.
13.97
+0.20%
UTG Reaves Utility Income Fund
25.81
+0.43%
CSQ Calamos Strategic Total Return Fund
15.46
-0.06%