STOCKS SURGE AS FED RATE-HIKE FEARS FADE

Apple beats Q2 estimates with iPhone sales declining 10%

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

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

21.40

+0.15

(+0.70%)

At close: 11:59AM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	21.44	21.40	21.27	21.40	21.40	2,329
May 01, 2024	21.25	21.50	21.25	21.25	21.25	2,207
Apr 30, 2024	21.49	21.49	21.49	21.49	21.49	-
Apr 29, 2024	21.49	21.49	21.49	21.49	21.49	102
Apr 26, 2024	21.36	21.38	21.36	21.38	21.38	900
Apr 25, 2024	21.23	21.30	21.21	21.30	21.30	3,110
Apr 24, 2024	21.38	21.38	21.38	21.38	21.38	-
Apr 23, 2024	21.38	21.38	21.38	21.38	21.38	-
Apr 22, 2024	21.18	21.38	21.18	21.38	21.38	1,810
Apr 19, 2024	21.35	21.53	21.14	21.14	21.14	7,436
Apr 18, 2024	21.17	21.50	21.15	21.50	21.50	1,739
Apr 17, 2024	21.07	21.21	21.07	21.21	21.21	1,359
Apr 16, 2024	21.01	21.38	20.89	21.25	21.25	24,237
Apr 15, 2024	21.21	21.21	20.92	21.04	21.04	6,158
Apr 12, 2024	21.32	21.33	21.22	21.22	21.22	2,419
Apr 11, 2024	21.31	21.47	21.27	21.27	21.27	6,754
Apr 10, 2024	21.35	21.42	21.28	21.38	21.38	4,433
Apr 09, 2024	21.56	21.63	21.52	21.63	21.63	2,157
Apr 08, 2024	21.68	21.68	21.57	21.65	21.65	1,963
Apr 05, 2024	21.63	21.69	21.57	21.67	21.67	10,951
Apr 04, 2024	21.79	21.79	21.79	21.79	21.79	-
Apr 03, 2024	21.70	21.79	21.65	21.79	21.79	4,273
Apr 02, 2024	21.82	21.82	21.62	21.74	21.74	2,690
Apr 01, 2024	21.82	21.98	21.82	21.90	21.90	5,059
Mar 28, 2024	21.98	21.98	21.81	21.83	21.83	2,349
Mar 27, 2024	21.98	22.00	21.96	22.00	22.00	907
Mar 26, 2024	22.12	22.12	21.93	22.11	22.11	4,527
Mar 25, 2024	22.09	22.13	22.01	22.10	22.10	4,572
Mar 22, 2024	22.13	22.13	21.96	22.12	22.12	2,114
Mar 21, 2024	21.90	22.12	21.90	22.12	22.12	1,400
Mar 20, 2024	22.04	22.04	21.80	22.03	22.03	2,481
Mar 19, 2024	21.75	22.08	21.75	21.92	21.92	5,000
Mar 18, 2024	22.03	22.03	22.00	22.00	22.00	1,075
Mar 15, 2024	22.17	22.30	22.17	22.28	22.28	2,546
Mar 14, 2024	22.27	22.27	22.18	22.18	22.18	2,346
Mar 13, 2024	22.18	22.30	22.18	22.30	22.30	3,187
Mar 12, 2024	22.03	22.25	22.03	22.17	22.17	11,778
Mar 11, 2024	21.96	22.19	21.96	22.19	22.19	5,879
Mar 08, 2024	21.98	22.04	21.88	22.04	22.04	3,429
Mar 07, 2024	21.98	22.00	21.98	21.98	21.98	919
Mar 06, 2024	21.92	22.00	21.86	21.86	21.86	1,450
Mar 05, 2024	21.86	21.93	21.80	21.81	21.81	8,138
Mar 04, 2024	21.72	21.94	21.72	21.84	21.84	6,055
Mar 01, 2024	21.80	21.90	21.70	21.81	21.81	9,890
Feb 29, 2024	21.92	21.94	21.80	21.80	21.80	2,015
Feb 28, 2024	21.83	21.93	21.72	21.93	21.93	7,766
Feb 27, 2024	21.87	21.98	21.84	21.85	21.85	1,429
Feb 26, 2024	21.94	22.03	21.93	21.94	21.94	2,863
Feb 23, 2024	21.99	22.13	21.82	21.82	21.82	4,427
Feb 22, 2024	21.98	22.19	21.78	22.19	22.19	3,090
Feb 21, 2024	22.03	22.03	22.03	22.03	22.03	400
Feb 20, 2024	21.75	21.88	21.75	21.88	21.88	220
Feb 16, 2024	21.79	21.95	21.74	21.75	21.75	5,944
Feb 15, 2024	21.92	21.92	21.89	21.90	21.90	1,108
Feb 14, 2024	21.76	21.90	21.76	21.78	21.78	1,365
Feb 13, 2024	21.82	21.90	21.74	21.79	21.79	27,640
Feb 12, 2024	21.91	21.99	21.89	21.89	21.89	2,426
Feb 09, 2024	21.90	21.94	21.82	21.90	21.90	2,001
Feb 08, 2024	21.82	21.91	21.82	21.91	21.91	4,398
Feb 07, 2024	21.82	21.92	21.78	21.80	21.80	13,552
Feb 06, 2024	21.82	21.90	21.82	21.90	21.90	1,746
Feb 05, 2024	21.87	21.92	21.82	21.92	21.92	2,859
Feb 02, 2024	21.95	22.04	21.92	21.93	21.93	2,735
Feb 01, 2024	22.07	22.19	22.07	22.19	22.19	622
Jan 31, 2024	21.89	22.10	21.89	22.10	22.10	1,000
Jan 30, 2024	21.87	21.87	21.85	21.86	21.86	500
Jan 29, 2024	21.85	22.10	21.85	21.96	21.96	2,594
Jan 26, 2024	21.89	21.89	21.86	21.86	21.86	493
Jan 25, 2024	21.77	21.83	21.77	21.83	21.83	3,666
Jan 24, 2024	21.82	21.90	21.70	21.90	21.90	3,213
Jan 23, 2024	21.65	21.99	21.65	21.99	21.99	6,064
Jan 22, 2024	21.80	21.80	21.80	21.80	21.80	228
Jan 19, 2024	21.51	21.81	21.51	21.81	21.81	6,869
Jan 18, 2024	21.57	21.60	21.57	21.60	21.60	925
Jan 17, 2024	21.60	21.81	21.55	21.81	21.81	6,337
Jan 16, 2024	21.75	21.79	21.67	21.67	21.67	2,354
Jan 12, 2024	21.67	21.98	21.67	21.84	21.84	5,573
Jan 11, 2024	21.85	21.85	21.56	21.69	21.69	4,685
Jan 10, 2024	21.65	21.65	21.65	21.65	21.65	-
Jan 09, 2024	21.64	21.80	21.62	21.65	21.65	2,315
Jan 08, 2024	21.71	21.71	21.71	21.71	21.71	-
Jan 05, 2024	21.58	21.79	21.58	21.71	21.71	1,501
Jan 04, 2024	21.60	21.85	21.60	21.70	21.70	2,292
Jan 03, 2024	21.55	21.85	21.54	21.63	21.63	4,995
Jan 02, 2024	21.68	21.68	21.68	21.68	21.68	-
Dec 29, 2023	21.77	21.78	21.58	21.68	21.68	1,104
Dec 28, 2023	21.62	21.79	21.62	21.71	21.71	5,366
Dec 27, 2023	21.96	21.97	21.62	21.62	21.62	5,705
Dec 26, 2023	21.86	21.93	21.65	21.90	21.90	5,561
Dec 22, 2023	21.37	21.79	21.37	21.75	21.75	10,468
Dec 21, 2023	21.69	21.72	21.51	21.68	21.68	5,140
Dec 20, 2023	21.52	21.75	21.43	21.43	21.43	10,934
Dec 19, 2023	21.28	21.65	21.26	21.65	21.65	22,165
Dec 18, 2023	21.57	21.61	21.37	21.44	21.44	8,578
Dec 15, 2023	21.53	21.58	21.25	21.52	21.52	4,175
Dec 15, 2023	0.3125 Dividend
Dec 14, 2023	21.42	21.80	21.42	21.80	21.49	20,248
Dec 13, 2023	21.15	21.45	21.15	21.43	21.13	8,700
Dec 12, 2023	21.25	21.25	21.19	21.21	20.91	3,415
Dec 11, 2023	21.22	21.28	21.16	21.20	20.90	5,495
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7314+0.0032(+0.45%)

CRUDE OIL79.03+0.03(+0.04%)

Bitcoin CAD80,454.48+2,081.73(+2.66%)

STOCKS SURGE AS FED RATE-HIKE FEARS FADE

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

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7314
+0.0032(+0.45%)

CRUDE OIL
79.03
+0.03(+0.04%)

Bitcoin CAD
80,454.48
+2,081.73(+2.66%)