Canada Markets open in 2 hrs 48 mins

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

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
22.03-0.10 (-0.47%)
At close: 11:20AM EDT
Time Period:
Oct 07, 2021 - Oct 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 07, 2022------
Oct 06, 202222.0322.0322.0322.0322.03200
Oct 05, 202222.1322.1322.1322.1322.13629
Oct 04, 202222.0022.0321.8221.9821.982,736
Oct 03, 202221.8522.0921.8522.0022.003,591
Sept 30, 202221.8121.9821.8121.9221.924,405
Sept 29, 202222.1222.2022.0622.0822.0812,752
Sept 28, 202222.3622.3622.1422.1722.175,361
Sept 27, 202223.1023.1022.0622.1222.126,000
Sept 26, 202223.1823.1822.2822.2822.285,600
Sept 23, 202222.8422.8422.0622.5022.5010,077
Sept 22, 202222.9923.4522.9022.9022.903,444
Sept 21, 202222.7123.1322.7122.7722.775,419
Sept 20, 202223.2923.2922.9322.9322.933,882
Sept 19, 202223.2723.3023.2523.2623.268,372
Sept 16, 202223.3723.5923.3123.5123.512,690
Sept 15, 202223.8724.1723.8623.8623.861,462
Sept 14, 202223.7123.7123.7123.7123.71-
Sept 13, 202223.7123.7123.7123.7123.71408
Sept 12, 202224.2224.2223.7023.7223.723,393
Sept 09, 202223.7123.8923.7023.7023.701,673
Sept 08, 202223.9123.9823.7023.7123.712,541
Sept 07, 202223.7523.9323.7223.9323.932,917
Sept 06, 202224.0024.0924.0024.0924.09655
Sept 02, 202223.9324.1123.9223.9923.992,931
Sept 01, 202223.9823.9823.5523.7923.791,349
Aug 31, 202223.1224.1522.7524.1524.155,767
Aug 30, 202223.9223.9623.6223.6423.643,978
Aug 29, 202223.6623.7923.6623.7923.79516
Aug 26, 202223.7624.1923.7324.1824.181,478
Aug 25, 202223.8324.0023.8023.9723.9710,084
Aug 24, 202223.8323.8323.8323.8323.831,050
Aug 23, 202223.7123.8323.7123.7923.797,025
Aug 22, 202223.8023.8723.6223.7023.702,722
Aug 19, 202223.7524.0023.7523.9223.926,064
Aug 18, 202224.0524.0523.5823.7523.759,966
Aug 17, 202224.1024.3623.9224.2624.264,262
Aug 16, 202224.1024.2124.1024.2124.21487
Aug 15, 202224.3924.3923.8523.9223.922,441
Aug 12, 202224.0924.0923.7224.0124.012,497
Aug 11, 202223.8123.8123.8123.8123.811,333
Aug 10, 202224.3524.5424.0924.1424.142,218
Aug 09, 202224.1824.4723.8123.9623.964,041
Aug 08, 202223.7424.3423.7423.8023.801,315
Aug 05, 202223.9324.4223.8823.9323.931,133
Aug 04, 202224.5024.5024.5024.5024.50300
Aug 03, 202224.3324.3624.3324.3624.36201
Aug 02, 202224.3024.5624.3024.5624.561,210
Aug 01, 202224.4524.4524.3024.3024.302,839
Jul 29, 202224.4025.0024.4024.5524.556,445
Jul 28, 202224.4024.4024.4024.4024.40-
Jul 27, 202224.2924.4124.2924.4024.403,553
Jul 26, 202223.5624.3023.5524.2924.298,878
Jul 25, 202224.0524.0924.0524.0524.05306
Jul 22, 202224.0524.0524.0524.0524.05-
Jul 21, 202224.0524.0524.0524.0524.05466
Jul 20, 202223.5324.0023.5324.0024.003,594
Jul 19, 202223.2224.0023.1724.0024.009,265
Jul 18, 202223.6323.8523.6323.8523.853,783
Jul 15, 202223.5523.6023.0623.6023.605,069
Jul 14, 202223.2723.6023.2223.5323.5310,751
Jul 13, 202223.5023.5023.0623.3423.341,669
Jul 12, 202223.3723.5723.0923.3523.355,662
Jul 11, 202223.2123.5523.1523.5323.537,697
Jul 08, 202223.1923.5923.1023.3023.309,631
Jul 07, 202223.4223.5823.0123.5523.554,238
Jul 06, 202223.5023.5223.1623.1623.168,109
Jul 05, 202223.1023.3923.0023.3923.391,536
Jul 01, 202223.5223.5223.2023.4823.483,904
Jun 30, 202223.4323.4323.3423.3623.361,627
Jun 29, 202223.2923.4823.2923.3123.311,457
Jun 28, 202223.5023.5023.3623.4523.452,101
Jun 27, 202223.4023.5323.3623.4823.484,604
Jun 24, 202223.0823.5623.0523.5623.562,185
Jun 23, 202223.3823.4922.8723.3523.354,444
Jun 22, 202223.0223.2822.9823.1823.183,357
Jun 21, 202223.1223.6623.0223.2023.202,850
Jun 17, 202223.2023.4423.0223.4423.444,936
Jun 16, 202223.3223.4723.0223.1823.184,752
Jun 15, 202223.3723.5223.3723.4723.473,856
Jun 14, 202223.4523.5723.1123.1823.1813,827
Jun 13, 202223.4323.6123.0423.6123.618,348
Jun 10, 202223.7223.8023.4023.6823.684,363
Jun 09, 202223.7123.7223.7123.7223.72340
Jun 08, 202223.4623.5023.4623.4923.491,002
Jun 07, 202223.4523.9923.3623.9923.994,282
Jun 06, 202223.6123.6323.3823.5423.547,558
Jun 03, 202223.5023.9323.0123.9123.918,431
Jun 02, 202223.4423.4423.4423.4423.44275
Jun 01, 202223.4523.4923.3023.4423.446,321
May 31, 202223.3223.4523.0723.4323.439,241
May 27, 202223.2023.4723.1023.4323.434,513
May 26, 202222.8723.3122.8723.3123.31670
May 25, 202222.9023.1522.9023.1523.153,863
May 24, 202222.7022.9922.7022.8622.869,289
May 23, 202222.7823.0222.7222.7222.721,095
May 20, 202222.7522.9022.6822.6822.686,557
May 19, 202222.7322.8922.7122.8422.843,880
May 18, 202222.8023.0522.6423.0523.056,826
May 17, 202222.6022.7922.6022.7022.704,530
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...