NYSE - Delayed Quote • USD
The Gabelli Multimedia Trust Inc. (GGT)
At close: April 19 at 4:00 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 |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 5.37 | 5.37 | 5.30 | 5.30 | 5.30 | 42,300 |
| Apr 18, 2024 | 5.38 | 5.38 | 5.27 | 5.28 | 5.28 | 25,900 |
| Apr 17, 2024 | 5.28 | 5.30 | 5.27 | 5.27 | 5.27 | 42,000 |
| Apr 16, 2024 | 5.25 | 5.44 | 5.25 | 5.30 | 5.30 | 19,600 |
| Apr 15, 2024 | 5.28 | 5.37 | 5.28 | 5.28 | 5.28 | 86,600 |
| Apr 12, 2024 | 5.44 | 5.47 | 5.37 | 5.38 | 5.38 | 82,400 |
| Apr 11, 2024 | 5.53 | 5.58 | 5.41 | 5.43 | 5.43 | 131,000 |
| Apr 10, 2024 | 5.48 | 5.60 | 5.48 | 5.53 | 5.53 | 41,300 |
| Apr 9, 2024 | 5.71 | 5.73 | 5.59 | 5.59 | 5.59 | 47,600 |
| Apr 8, 2024 | 5.70 | 5.70 | 5.67 | 5.70 | 5.70 | 28,000 |
| Apr 5, 2024 | 5.62 | 5.68 | 5.61 | 5.65 | 5.65 | 13,000 |
| Apr 4, 2024 | 5.61 | 5.67 | 5.61 | 5.67 | 5.67 | 46,200 |
| Apr 3, 2024 | 5.47 | 5.57 | 5.47 | 5.56 | 5.56 | 20,400 |
| Apr 2, 2024 | 5.57 | 5.58 | 5.45 | 5.47 | 5.47 | 65,200 |
| Apr 1, 2024 | 5.56 | 5.70 | 5.52 | 5.52 | 5.52 | 111,500 |
| Mar 28, 2024 | 5.66 | 5.68 | 5.63 | 5.66 | 5.66 | 24,400 |
| Mar 27, 2024 | 5.66 | 5.68 | 5.60 | 5.66 | 5.66 | 32,000 |
| Mar 26, 2024 | 5.70 | 5.71 | 5.64 | 5.64 | 5.64 | 47,900 |
| Mar 25, 2024 | 5.75 | 5.81 | 5.70 | 5.73 | 5.73 | 32,800 |
| Mar 22, 2024 | 5.88 | 5.88 | 5.72 | 5.74 | 5.74 | 45,800 |
| Mar 21, 2024 | 5.83 | 5.91 | 5.72 | 5.90 | 5.90 | 169,000 |
| Mar 20, 2024 | 5.56 | 5.65 | 5.51 | 5.65 | 5.65 | 82,000 |
| Mar 19, 2024 | 5.55 | 5.63 | 5.55 | 5.60 | 5.60 | 88,300 |
| Mar 18, 2024 | 5.55 | 5.63 | 5.52 | 5.56 | 5.56 | 82,200 |
| Mar 15, 2024 | 5.68 | 5.68 | 5.60 | 5.63 | 5.63 | 19,100 |
| Mar 14, 2024 | 5.65 | 5.67 | 5.58 | 5.66 | 5.66 | 49,900 |
| Mar 13, 2024 | 0.22 Dividend | |||||
| Mar 13, 2024 | 5.78 | 5.84 | 5.66 | 5.69 | 5.69 | 103,800 |
| Mar 12, 2024 | 5.99 | 6.12 | 5.96 | 6.11 | 5.89 | 158,800 |
| Mar 11, 2024 | 5.89 | 5.98 | 5.88 | 5.98 | 5.76 | 119,000 |
| Mar 8, 2024 | 5.85 | 5.90 | 5.81 | 5.88 | 5.67 | 68,600 |
| Mar 7, 2024 | 5.84 | 5.88 | 5.80 | 5.83 | 5.62 | 76,500 |
| Mar 6, 2024 | 5.75 | 5.86 | 5.75 | 5.85 | 5.64 | 67,400 |
| Mar 5, 2024 | 5.77 | 5.77 | 5.70 | 5.75 | 5.54 | 57,600 |
| Mar 4, 2024 | 5.78 | 5.81 | 5.70 | 5.78 | 5.57 | 43,500 |
| Mar 1, 2024 | 5.63 | 5.78 | 5.59 | 5.74 | 5.53 | 60,700 |
| Feb 29, 2024 | 5.60 | 5.62 | 5.58 | 5.59 | 5.39 | 96,200 |
| Feb 28, 2024 | 5.62 | 5.62 | 5.55 | 5.60 | 5.40 | 67,900 |
| Feb 27, 2024 | 5.56 | 5.60 | 5.55 | 5.55 | 5.35 | 51,500 |
| Feb 26, 2024 | 5.57 | 5.58 | 5.47 | 5.56 | 5.36 | 52,000 |
| Feb 23, 2024 | 5.51 | 5.59 | 5.48 | 5.56 | 5.36 | 87,900 |
| Feb 22, 2024 | 5.43 | 5.53 | 5.42 | 5.49 | 5.29 | 58,700 |
| Feb 21, 2024 | 5.40 | 5.50 | 5.39 | 5.42 | 5.22 | 56,500 |
| Feb 20, 2024 | 5.41 | 5.44 | 5.36 | 5.42 | 5.22 | 106,900 |
| Feb 16, 2024 | 5.42 | 5.45 | 5.30 | 5.44 | 5.24 | 88,800 |
| Feb 15, 2024 | 5.40 | 5.45 | 5.35 | 5.39 | 5.20 | 60,800 |
| Feb 14, 2024 | 5.22 | 5.47 | 5.22 | 5.35 | 5.16 | 66,200 |
| Feb 13, 2024 | 5.37 | 5.43 | 5.26 | 5.27 | 5.08 | 45,900 |
| Feb 12, 2024 | 5.43 | 5.45 | 5.40 | 5.44 | 5.24 | 39,900 |
| Feb 9, 2024 | 5.43 | 5.45 | 5.38 | 5.39 | 5.20 | 26,400 |
| Feb 8, 2024 | 5.41 | 5.42 | 5.38 | 5.41 | 5.22 | 39,400 |
| Feb 7, 2024 | 5.42 | 5.45 | 5.40 | 5.41 | 5.22 | 24,500 |
| Feb 6, 2024 | 5.40 | 5.47 | 5.38 | 5.39 | 5.20 | 18,600 |
| Feb 5, 2024 | 5.43 | 5.46 | 5.37 | 5.42 | 5.22 | 32,900 |
| Feb 2, 2024 | 5.51 | 5.54 | 5.47 | 5.49 | 5.29 | 32,500 |
| Feb 1, 2024 | 5.43 | 5.55 | 5.43 | 5.52 | 5.32 | 32,700 |
| Jan 31, 2024 | 5.42 | 5.52 | 5.41 | 5.41 | 5.22 | 40,400 |
| Jan 30, 2024 | 5.51 | 5.53 | 5.47 | 5.48 | 5.28 | 54,700 |
| Jan 29, 2024 | 5.37 | 5.51 | 5.37 | 5.51 | 5.31 | 42,600 |
| Jan 26, 2024 | 5.39 | 5.47 | 5.38 | 5.43 | 5.23 | 35,500 |
| Jan 25, 2024 | 5.44 | 5.49 | 5.40 | 5.40 | 5.21 | 37,700 |
| Jan 24, 2024 | 5.55 | 5.56 | 5.42 | 5.42 | 5.22 | 48,900 |
| Jan 23, 2024 | 5.53 | 5.68 | 5.49 | 5.50 | 5.30 | 57,400 |
| Jan 22, 2024 | 5.41 | 5.55 | 5.41 | 5.50 | 5.30 | 43,500 |
| Jan 19, 2024 | 5.44 | 5.46 | 5.32 | 5.41 | 5.22 | 36,600 |
| Jan 18, 2024 | 5.44 | 5.54 | 5.34 | 5.40 | 5.21 | 57,500 |
| Jan 17, 2024 | 5.46 | 5.51 | 5.42 | 5.43 | 5.23 | 26,200 |
| Jan 16, 2024 | 5.55 | 5.60 | 5.47 | 5.53 | 5.33 | 58,700 |
| Jan 12, 2024 | 5.48 | 5.55 | 5.46 | 5.50 | 5.30 | 14,200 |
| Jan 11, 2024 | 5.64 | 5.64 | 5.42 | 5.53 | 5.33 | 38,900 |
| Jan 10, 2024 | 5.45 | 5.53 | 5.35 | 5.53 | 5.33 | 42,100 |
| Jan 9, 2024 | 5.43 | 5.54 | 5.31 | 5.45 | 5.25 | 130,400 |
| Jan 8, 2024 | 5.54 | 5.71 | 5.44 | 5.48 | 5.28 | 73,500 |
| Jan 5, 2024 | 5.52 | 5.70 | 5.50 | 5.58 | 5.38 | 29,100 |
| Jan 4, 2024 | 5.49 | 5.78 | 5.49 | 5.59 | 5.39 | 84,300 |
| Jan 3, 2024 | 5.43 | 5.58 | 5.37 | 5.52 | 5.32 | 51,400 |
| Jan 2, 2024 | 5.55 | 5.71 | 5.32 | 5.48 | 5.28 | 68,600 |
| Dec 29, 2023 | 5.63 | 5.80 | 5.63 | 5.67 | 5.47 | 44,800 |
| Dec 28, 2023 | 5.84 | 5.95 | 5.66 | 5.66 | 5.46 | 68,400 |
| Dec 27, 2023 | 5.90 | 6.00 | 5.78 | 5.86 | 5.65 | 47,600 |
| Dec 26, 2023 | 5.86 | 6.25 | 5.86 | 5.89 | 5.68 | 118,100 |
| Dec 22, 2023 | 6.00 | 6.00 | 5.73 | 5.91 | 5.70 | 121,500 |
| Dec 21, 2023 | 5.60 | 5.75 | 5.57 | 5.72 | 5.51 | 55,800 |
| Dec 20, 2023 | 5.32 | 5.87 | 5.32 | 5.54 | 5.34 | 124,700 |
| Dec 19, 2023 | 5.30 | 5.35 | 5.24 | 5.33 | 5.14 | 69,600 |
| Dec 18, 2023 | 5.47 | 5.49 | 5.28 | 5.30 | 5.11 | 83,000 |
| Dec 15, 2023 | 5.63 | 5.63 | 5.41 | 5.50 | 5.30 | 58,800 |
| Dec 14, 2023 | 0.22 Dividend | |||||
| Dec 14, 2023 | 5.70 | 5.84 | 5.53 | 5.63 | 5.43 | 70,700 |
| Dec 13, 2023 | 5.94 | 5.97 | 5.77 | 5.90 | 5.48 | 58,700 |
| Dec 12, 2023 | 5.87 | 5.91 | 5.80 | 5.87 | 5.45 | 40,600 |
| Dec 11, 2023 | 5.74 | 5.86 | 5.69 | 5.77 | 5.35 | 70,100 |
| Dec 8, 2023 | 6.04 | 6.14 | 5.67 | 5.68 | 5.27 | 108,000 |
| Dec 7, 2023 | 6.11 | 6.20 | 6.05 | 6.07 | 5.63 | 36,600 |
| Dec 6, 2023 | 6.16 | 6.17 | 6.06 | 6.13 | 5.69 | 52,100 |
| Dec 5, 2023 | 5.99 | 6.19 | 5.87 | 6.18 | 5.74 | 55,400 |
| Dec 4, 2023 | 5.78 | 6.06 | 5.70 | 5.97 | 5.54 | 65,200 |
| Dec 1, 2023 | 5.41 | 6.00 | 5.41 | 5.91 | 5.48 | 88,900 |
| Nov 30, 2023 | 5.36 | 5.50 | 5.33 | 5.42 | 5.03 | 30,900 |
| Nov 29, 2023 | 5.32 | 5.36 | 5.20 | 5.29 | 4.91 | 46,800 |
| Nov 28, 2023 | 5.16 | 5.32 | 5.06 | 5.31 | 4.93 | 59,800 |
| Nov 27, 2023 | 5.19 | 5.29 | 5.07 | 5.09 | 4.72 | 70,600 |
| Nov 24, 2023 | 5.32 | 5.32 | 5.20 | 5.26 | 4.88 | 37,800 |
| Nov 22, 2023 | 5.25 | 5.48 | 5.18 | 5.34 | 4.96 | 80,800 |
| Nov 21, 2023 | 5.12 | 5.50 | 5.12 | 5.37 | 4.98 | 70,000 |
| Nov 20, 2023 | 4.97 | 5.18 | 4.91 | 5.09 | 4.72 | 38,400 |
| Nov 17, 2023 | 4.86 | 5.04 | 4.80 | 4.97 | 4.61 | 71,900 |
| Nov 16, 2023 | 4.82 | 4.97 | 4.80 | 4.80 | 4.45 | 54,200 |
| Nov 15, 2023 | 4.88 | 4.88 | 4.74 | 4.81 | 4.46 | 24,100 |
| Nov 14, 2023 | 4.59 | 4.77 | 4.59 | 4.77 | 4.43 | 50,400 |
| Nov 13, 2023 | 4.56 | 4.65 | 4.53 | 4.53 | 4.20 | 39,300 |
| Nov 10, 2023 | 4.36 | 4.62 | 4.36 | 4.58 | 4.25 | 52,300 |
| Nov 9, 2023 | 4.60 | 4.69 | 4.32 | 4.36 | 4.05 | 100,600 |
| Nov 8, 2023 | 4.75 | 4.85 | 4.59 | 4.59 | 4.26 | 79,000 |
| Nov 7, 2023 | 4.77 | 4.83 | 4.74 | 4.79 | 4.45 | 52,600 |
| Nov 6, 2023 | 4.88 | 4.93 | 4.71 | 4.76 | 4.42 | 56,700 |
| Nov 3, 2023 | 4.85 | 5.00 | 4.72 | 4.81 | 4.46 | 170,600 |
| Nov 2, 2023 | 4.52 | 4.82 | 4.52 | 4.78 | 4.44 | 97,000 |
| Nov 1, 2023 | 4.63 | 4.83 | 4.39 | 4.46 | 4.14 | 88,900 |
| Oct 31, 2023 | 4.63 | 4.83 | 4.53 | 4.60 | 4.27 | 85,000 |
| Oct 30, 2023 | 4.77 | 4.96 | 4.64 | 4.64 | 4.31 | 88,900 |
| Oct 27, 2023 | 5.04 | 5.11 | 4.76 | 4.77 | 4.43 | 120,000 |
| Oct 26, 2023 | 5.19 | 5.24 | 4.99 | 5.05 | 4.69 | 60,000 |
| Oct 25, 2023 | 5.24 | 5.36 | 5.13 | 5.18 | 4.81 | 30,600 |
| Oct 24, 2023 | 5.43 | 5.59 | 5.17 | 5.24 | 4.86 | 105,700 |
| Oct 23, 2023 | 5.51 | 5.75 | 5.41 | 5.47 | 5.08 | 50,700 |
| Oct 20, 2023 | 5.52 | 5.68 | 5.50 | 5.51 | 5.11 | 42,400 |
| Oct 19, 2023 | 5.70 | 5.80 | 5.56 | 5.63 | 5.22 | 39,500 |
| Oct 18, 2023 | 5.71 | 5.89 | 5.66 | 5.71 | 5.30 | 49,300 |
| Oct 17, 2023 | 5.75 | 5.86 | 5.71 | 5.76 | 5.35 | 22,000 |
| Oct 16, 2023 | 5.87 | 5.87 | 5.73 | 5.77 | 5.35 | 48,600 |
| Oct 13, 2023 | 5.93 | 5.99 | 5.76 | 5.86 | 5.44 | 35,000 |
| Oct 12, 2023 | 6.13 | 6.13 | 5.91 | 5.92 | 5.49 | 12,400 |
| Oct 11, 2023 | 5.94 | 6.24 | 5.91 | 6.13 | 5.69 | 29,800 |
| Oct 10, 2023 | 5.96 | 6.04 | 5.91 | 5.92 | 5.49 | 47,300 |
| Oct 9, 2023 | 6.00 | 6.04 | 5.89 | 5.96 | 5.53 | 31,100 |
| Oct 6, 2023 | 5.85 | 6.05 | 5.82 | 5.97 | 5.54 | 43,000 |
| Oct 5, 2023 | 5.98 | 6.00 | 5.80 | 5.86 | 5.44 | 21,200 |
| Oct 4, 2023 | 5.79 | 5.94 | 5.63 | 5.90 | 5.48 | 59,700 |
| Oct 3, 2023 | 5.75 | 5.79 | 5.51 | 5.67 | 5.26 | 67,000 |
| Oct 2, 2023 | 5.87 | 5.92 | 5.76 | 5.76 | 5.35 | 60,100 |
| Sep 29, 2023 | 5.96 | 6.04 | 5.85 | 5.89 | 5.47 | 42,300 |
| Sep 28, 2023 | 6.15 | 6.25 | 5.76 | 5.82 | 5.40 | 102,300 |
| Sep 27, 2023 | 6.21 | 6.27 | 6.15 | 6.20 | 5.75 | 58,600 |
| Sep 26, 2023 | 6.37 | 6.37 | 6.17 | 6.25 | 5.80 | 56,100 |
| Sep 25, 2023 | 6.31 | 6.40 | 6.25 | 6.30 | 5.85 | 133,800 |
| Sep 22, 2023 | 6.30 | 6.38 | 6.08 | 6.38 | 5.92 | 113,000 |
| Sep 21, 2023 | 5.91 | 6.28 | 5.90 | 6.12 | 5.68 | 42,300 |
| Sep 20, 2023 | 5.86 | 6.28 | 5.86 | 6.06 | 5.62 | 87,400 |
| Sep 19, 2023 | 5.91 | 5.97 | 5.85 | 5.85 | 5.43 | 50,800 |
| Sep 18, 2023 | 6.02 | 6.07 | 5.87 | 5.91 | 5.48 | 48,200 |
| Sep 15, 2023 | 6.05 | 6.21 | 6.00 | 6.03 | 5.60 | 58,600 |
| Sep 14, 2023 | 0.22 Dividend | |||||
| Sep 14, 2023 | 6.30 | 6.48 | 6.09 | 6.09 | 5.65 | 49,100 |
| Sep 13, 2023 | 6.52 | 6.56 | 6.45 | 6.52 | 5.85 | 80,600 |
| Sep 12, 2023 | 6.55 | 6.56 | 6.45 | 6.52 | 5.85 | 68,200 |
| Sep 11, 2023 | 6.32 | 6.65 | 6.32 | 6.56 | 5.88 | 148,900 |
| Sep 8, 2023 | 6.20 | 6.44 | 6.20 | 6.34 | 5.69 | 60,300 |
| Sep 7, 2023 | 6.48 | 6.52 | 6.21 | 6.30 | 5.65 | 82,500 |
| Sep 6, 2023 | 6.39 | 6.48 | 6.38 | 6.43 | 5.77 | 29,200 |
| Sep 5, 2023 | 6.49 | 6.50 | 6.38 | 6.40 | 5.74 | 33,900 |
| Sep 1, 2023 | 6.50 | 6.56 | 6.42 | 6.52 | 5.85 | 38,600 |
| Aug 31, 2023 | 6.43 | 6.46 | 6.24 | 6.37 | 5.71 | 52,300 |
| Aug 30, 2023 | 6.30 | 6.31 | 6.18 | 6.26 | 5.61 | 50,000 |
| Aug 29, 2023 | 6.04 | 6.32 | 6.01 | 6.30 | 5.65 | 46,100 |
| Aug 28, 2023 | 5.98 | 6.03 | 5.96 | 6.03 | 5.41 | 49,000 |
| Aug 25, 2023 | 5.77 | 5.94 | 5.77 | 5.90 | 5.29 | 59,200 |
| Aug 24, 2023 | 5.90 | 5.90 | 5.78 | 5.79 | 5.19 | 51,000 |
| Aug 23, 2023 | 5.89 | 5.96 | 5.89 | 5.89 | 5.28 | 43,800 |
| Aug 22, 2023 | 5.90 | 5.92 | 5.87 | 5.90 | 5.29 | 20,500 |
| Aug 21, 2023 | 5.90 | 5.99 | 5.84 | 5.92 | 5.31 | 41,000 |
| Aug 18, 2023 | 6.00 | 6.16 | 5.82 | 5.91 | 5.30 | 133,600 |
| Aug 17, 2023 | 6.04 | 6.08 | 6.02 | 6.04 | 5.42 | 66,900 |
| Aug 16, 2023 | 6.15 | 6.20 | 6.03 | 6.03 | 5.41 | 52,000 |
| Aug 15, 2023 | 6.25 | 6.28 | 6.15 | 6.17 | 5.53 | 36,900 |
| Aug 14, 2023 | 6.25 | 6.32 | 6.24 | 6.26 | 5.61 | 29,000 |
| Aug 11, 2023 | 6.29 | 6.33 | 6.26 | 6.27 | 5.62 | 32,300 |
| Aug 10, 2023 | 6.31 | 6.40 | 6.29 | 6.30 | 5.65 | 24,700 |
| Aug 9, 2023 | 6.31 | 6.36 | 6.30 | 6.31 | 5.66 | 26,400 |
| Aug 8, 2023 | 6.25 | 6.31 | 6.25 | 6.31 | 5.66 | 14,600 |
| Aug 7, 2023 | 6.21 | 6.31 | 6.21 | 6.28 | 5.63 | 26,700 |
| Aug 4, 2023 | 6.25 | 6.32 | 6.22 | 6.24 | 5.60 | 41,200 |
| Aug 3, 2023 | 6.25 | 6.34 | 6.20 | 6.25 | 5.60 | 57,200 |
| Aug 2, 2023 | 6.40 | 6.40 | 6.25 | 6.30 | 5.65 | 80,800 |
| Aug 1, 2023 | 6.58 | 6.63 | 6.40 | 6.41 | 5.75 | 51,900 |
| Jul 31, 2023 | 6.53 | 6.68 | 6.38 | 6.50 | 5.83 | 46,700 |
| Jul 28, 2023 | 6.48 | 6.67 | 6.33 | 6.52 | 5.85 | 84,900 |
| Jul 27, 2023 | 6.60 | 6.71 | 6.45 | 6.48 | 5.81 | 43,300 |
| Jul 26, 2023 | 6.61 | 6.67 | 6.57 | 6.62 | 5.94 | 25,900 |
| Jul 25, 2023 | 6.65 | 6.69 | 6.62 | 6.65 | 5.96 | 34,800 |
| Jul 24, 2023 | 6.62 | 6.69 | 6.60 | 6.63 | 5.95 | 27,300 |
| Jul 21, 2023 | 6.67 | 6.72 | 6.66 | 6.67 | 5.98 | 25,100 |
| Jul 20, 2023 | 6.76 | 6.77 | 6.63 | 6.70 | 6.01 | 54,400 |
| Jul 19, 2023 | 6.75 | 6.78 | 6.68 | 6.76 | 6.06 | 25,900 |
| Jul 18, 2023 | 6.67 | 6.76 | 6.66 | 6.74 | 6.04 | 39,500 |
| Jul 17, 2023 | 6.80 | 6.80 | 6.66 | 6.70 | 6.01 | 50,800 |
| Jul 14, 2023 | 6.70 | 6.77 | 6.66 | 6.68 | 5.99 | 47,600 |
| Jul 13, 2023 | 6.68 | 6.80 | 6.66 | 6.70 | 6.01 | 54,200 |
| Jul 12, 2023 | 6.78 | 6.78 | 6.60 | 6.65 | 5.96 | 53,900 |
| Jul 11, 2023 | 6.73 | 6.78 | 6.62 | 6.78 | 6.08 | 37,900 |
| Jul 10, 2023 | 6.59 | 6.75 | 6.55 | 6.66 | 5.97 | 28,100 |
| Jul 7, 2023 | 6.59 | 6.79 | 6.54 | 6.59 | 5.91 | 46,800 |
| Jul 6, 2023 | 6.56 | 6.67 | 6.50 | 6.64 | 5.95 | 33,100 |
| Jul 5, 2023 | 6.69 | 6.69 | 6.55 | 6.63 | 5.95 | 21,600 |
| Jul 3, 2023 | 6.69 | 6.69 | 6.50 | 6.54 | 5.86 | 25,900 |
| Jun 30, 2023 | 6.64 | 6.69 | 6.53 | 6.58 | 5.90 | 18,500 |
| Jun 29, 2023 | 6.73 | 6.78 | 6.52 | 6.62 | 5.94 | 18,900 |
| Jun 28, 2023 | 6.88 | 6.91 | 6.58 | 6.58 | 5.90 | 85,700 |
| Jun 27, 2023 | 6.77 | 6.99 | 6.50 | 6.90 | 6.19 | 177,000 |
| Jun 26, 2023 | 6.73 | 7.00 | 6.70 | 6.77 | 6.07 | 64,400 |
| Jun 23, 2023 | 6.87 | 6.90 | 6.69 | 6.78 | 6.08 | 94,100 |
| Jun 22, 2023 | 6.46 | 6.76 | 6.30 | 6.71 | 6.02 | 64,000 |
| Jun 21, 2023 | 6.21 | 6.64 | 6.19 | 6.56 | 5.88 | 78,600 |
| Jun 20, 2023 | 6.44 | 6.44 | 6.20 | 6.28 | 5.63 | 58,300 |
| Jun 16, 2023 | 6.30 | 6.42 | 6.30 | 6.40 | 5.74 | 66,400 |
| Jun 15, 2023 | 6.22 | 6.40 | 6.22 | 6.25 | 5.60 | 42,800 |
| Jun 14, 2023 | 0.22 Dividend | |||||
| Jun 14, 2023 | 6.17 | 6.32 | 6.13 | 6.23 | 5.59 | 46,100 |
| Jun 13, 2023 | 6.45 | 6.53 | 6.34 | 6.39 | 5.53 | 89,800 |
| Jun 12, 2023 | 6.25 | 6.41 | 6.20 | 6.41 | 5.55 | 97,600 |
| Jun 9, 2023 | 6.16 | 6.24 | 6.11 | 6.22 | 5.39 | 15,900 |
| Jun 8, 2023 | 6.06 | 6.20 | 6.05 | 6.19 | 5.36 | 33,800 |
| Jun 7, 2023 | 6.04 | 6.16 | 6.02 | 6.10 | 5.28 | 47,800 |
| Jun 6, 2023 | 6.00 | 6.10 | 6.00 | 6.09 | 5.27 | 33,200 |
| Jun 5, 2023 | 6.02 | 6.07 | 6.00 | 6.02 | 5.21 | 49,000 |
| Jun 2, 2023 | 6.02 | 6.07 | 6.00 | 6.02 | 5.21 | 49,600 |
| Jun 1, 2023 | 5.98 | 6.07 | 5.95 | 6.06 | 5.25 | 57,300 |
| May 31, 2023 | 5.92 | 6.04 | 5.92 | 5.98 | 5.18 | 40,400 |
| May 30, 2023 | 5.94 | 6.04 | 5.92 | 5.92 | 5.13 | 40,700 |
| May 26, 2023 | 5.89 | 6.00 | 5.89 | 5.94 | 5.14 | 43,900 |
| May 25, 2023 | 5.87 | 6.00 | 5.87 | 5.97 | 5.17 | 26,500 |
| May 24, 2023 | 5.87 | 6.03 | 5.77 | 5.87 | 5.08 | 37,300 |
| May 23, 2023 | 5.91 | 6.03 | 5.91 | 5.96 | 5.16 | 23,500 |
| May 22, 2023 | 6.07 | 6.13 | 5.96 | 5.99 | 5.19 | 47,600 |
| May 19, 2023 | 6.05 | 6.15 | 5.91 | 6.14 | 5.32 | 63,100 |
| May 18, 2023 | 5.90 | 6.01 | 5.82 | 6.01 | 5.20 | 68,700 |
| May 17, 2023 | 5.75 | 5.87 | 5.72 | 5.81 | 5.03 | 23,200 |
| May 16, 2023 | 5.74 | 5.88 | 5.70 | 5.77 | 5.00 | 30,700 |
| May 15, 2023 | 5.61 | 5.74 | 5.61 | 5.74 | 4.97 | 19,200 |
| May 12, 2023 | 5.58 | 5.66 | 5.58 | 5.62 | 4.87 | 57,500 |
| May 11, 2023 | 5.73 | 5.73 | 5.58 | 5.60 | 4.85 | 35,800 |
| May 10, 2023 | 5.58 | 5.67 | 5.57 | 5.67 | 4.91 | 37,700 |
| May 9, 2023 | 5.56 | 5.75 | 5.56 | 5.58 | 4.83 | 31,900 |
| May 8, 2023 | 5.60 | 5.67 | 5.57 | 5.60 | 4.85 | 42,600 |
| May 5, 2023 | 5.58 | 5.65 | 5.57 | 5.60 | 4.85 | 33,900 |
| May 4, 2023 | 5.62 | 5.67 | 5.54 | 5.57 | 4.82 | 66,800 |
| May 3, 2023 | 5.55 | 5.68 | 5.55 | 5.68 | 4.92 | 26,300 |
| May 2, 2023 | 5.68 | 5.68 | 5.55 | 5.57 | 4.82 | 41,200 |
| May 1, 2023 | 5.63 | 5.79 | 5.63 | 5.67 | 4.91 | 87,500 |
| Apr 28, 2023 | 5.71 | 5.76 | 5.68 | 5.68 | 4.92 | 28,100 |
| Apr 27, 2023 | 5.64 | 5.74 | 5.61 | 5.72 | 4.95 | 20,400 |
| Apr 26, 2023 | 5.58 | 5.69 | 5.56 | 5.68 | 4.92 | 34,600 |
| Apr 25, 2023 | 5.63 | 5.65 | 5.58 | 5.60 | 4.85 | 35,900 |
| Apr 24, 2023 | 5.62 | 5.65 | 5.59 | 5.63 | 4.87 | 44,900 |
| Apr 21, 2023 | 5.59 | 5.61 | 5.57 | 5.59 | 4.84 | 14,600 |
| Apr 20, 2023 | 5.65 | 5.67 | 5.60 | 5.62 | 4.87 | 65,900 |
Related Tickers
GCV The Gabelli Convertible and Income Securities Fund Inc.
3.4550
-0.14%
GUT The Gabelli Utility Trust
5.54
+2.21%
GAB The Gabelli Equity Trust Inc.
5.21
0.00%
FTF Franklin Limited Duration Income Trust
6.13
-0.33%
GRX The Gabelli Healthcare & Wellness Trust
9.34
+1.08%
EFT Eaton Vance Floating-Rate Income Trust
13.35
-0.37%
BGH Barings Global Short Duration High Yield Fund
13.89
-0.10%
HYI Western Asset High Yield Defined Opportunity Fund Inc.
11.68
-0.51%
EOD Wells Fargo Advantage Funds - Allspring Global Dividend Opportunity Fund
4.4200
-0.67%
EVF Eaton Vance Senior Income Trust
6.37
+0.47%