DOW FUTURES DROP AGAIN AS RATE FEARS PREY ON NERVES

Salesforce shares slide after company said sales growth will stall to slowest in its history

The Gabelli Equity Trust Inc. (GAB-PH)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

21.21

+0.14

(+0.66%)

At close: 04:00PM EDT

Time Period:

May 30, 2023 - May 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 29, 2024	21.22	21.22	20.84	21.21	21.21	5,319
May 28, 2024	21.04	21.30	20.98	21.07	21.07	7,296
May 24, 2024	21.12	21.15	21.08	21.10	21.10	3,986
May 23, 2024	21.09	21.09	20.91	20.98	20.98	7,258
May 22, 2024	21.24	21.40	21.08	21.08	21.08	17,541
May 21, 2024	21.23	21.35	21.23	21.29	21.29	3,011
May 20, 2024	21.27	21.33	21.22	21.30	21.30	4,116
May 17, 2024	21.41	21.41	21.34	21.39	21.39	2,006
May 16, 2024	21.34	21.42	21.33	21.40	21.40	3,059
May 15, 2024	21.34	21.45	21.29	21.34	21.34	4,624
May 14, 2024	21.51	21.51	21.27	21.27	21.27	1,561
May 13, 2024	21.25	21.46	21.25	21.46	21.46	3,853
May 10, 2024	21.28	21.37	21.28	21.28	21.28	991
May 09, 2024	21.39	21.44	21.28	21.28	21.28	3,010
May 08, 2024	21.35	21.43	21.33	21.39	21.39	1,360
May 07, 2024	21.58	21.60	21.30	21.45	21.45	20,324
May 06, 2024	21.41	21.58	21.36	21.41	21.41	9,935
May 03, 2024	21.27	21.56	21.27	21.49	21.49	5,306
May 02, 2024	21.40	21.53	21.26	21.53	21.53	5,151
May 01, 2024	21.28	21.52	21.28	21.35	21.35	2,292
Apr 30, 2024	21.33	21.50	21.27	21.27	21.27	1,757
Apr 29, 2024	21.44	21.52	21.44	21.52	21.52	501
Apr 26, 2024	21.25	21.37	21.25	21.30	21.30	953
Apr 25, 2024	21.33	21.40	21.19	21.19	21.19	6,575
Apr 24, 2024	21.33	21.33	21.20	21.33	21.33	3,067
Apr 23, 2024	21.48	21.48	21.31	21.31	21.31	388
Apr 22, 2024	21.30	21.59	21.22	21.44	21.44	4,809
Apr 19, 2024	21.35	21.46	21.25	21.38	21.38	8,331
Apr 18, 2024	21.13	21.28	21.12	21.23	21.23	2,989
Apr 17, 2024	21.23	21.23	21.23	21.23	21.23	329
Apr 16, 2024	21.10	21.37	21.10	21.37	21.37	8,041
Apr 15, 2024	21.19	21.20	21.10	21.10	21.10	5,902
Apr 12, 2024	21.24	21.25	21.19	21.25	21.25	2,960
Apr 11, 2024	21.22	21.31	21.22	21.26	21.26	2,785
Apr 10, 2024	21.38	21.50	21.31	21.31	21.31	7,020
Apr 09, 2024	21.58	21.58	21.58	21.58	21.58	158
Apr 08, 2024	21.61	21.61	21.50	21.52	21.52	8,938
Apr 05, 2024	21.65	21.68	21.55	21.57	21.57	4,523
Apr 04, 2024	21.69	21.75	21.65	21.65	21.65	2,076
Apr 03, 2024	21.70	21.74	21.70	21.74	21.74	806
Apr 02, 2024	21.76	21.79	21.58	21.70	21.70	12,634
Apr 01, 2024	21.96	21.96	21.84	21.91	21.91	2,650
Mar 28, 2024	22.01	22.06	21.96	22.01	22.01	4,969
Mar 27, 2024	22.05	22.10	22.00	22.06	22.06	4,836
Mar 26, 2024	22.20	22.20	22.02	22.14	22.14	3,414
Mar 25, 2024	22.06	22.16	22.06	22.08	22.08	3,786
Mar 22, 2024	22.16	22.32	22.11	22.11	22.11	8,180
Mar 21, 2024	22.00	22.11	22.00	22.00	22.00	6,048
Mar 20, 2024	22.05	22.11	22.00	22.08	22.08	2,383
Mar 19, 2024	21.91	22.10	21.91	22.04	22.04	1,382
Mar 18, 2024	21.93	22.04	21.82	22.04	22.04	7,404
Mar 18, 2024	0.3125 Dividend
Mar 15, 2024	22.16	22.29	22.13	22.18	21.87	4,187
Mar 14, 2024	22.19	22.25	22.13	22.25	21.94	3,391
Mar 13, 2024	22.02	22.37	22.02	22.30	21.98	6,666
Mar 12, 2024	22.03	22.25	22.02	22.25	21.94	10,026
Mar 11, 2024	22.00	22.17	21.92	22.17	21.86	6,207
Mar 08, 2024	22.13	22.17	22.10	22.10	21.79	2,243
Mar 07, 2024	21.98	22.00	21.92	21.95	21.64	3,377
Mar 06, 2024	21.91	21.98	21.89	21.98	21.67	3,311
Mar 05, 2024	21.96	21.97	21.87	21.93	21.62	2,331
Mar 04, 2024	21.86	21.98	21.86	21.97	21.66	5,505
Mar 01, 2024	21.96	21.98	21.86	21.92	21.61	11,514
Feb 29, 2024	21.88	21.96	21.87	21.96	21.65	3,879
Feb 28, 2024	21.94	21.97	21.87	21.92	21.61	6,895
Feb 27, 2024	21.97	21.98	21.91	21.94	21.64	2,522
Feb 26, 2024	21.98	22.05	21.91	21.96	21.65	1,844
Feb 23, 2024	21.88	22.09	21.88	22.08	21.77	7,496
Feb 22, 2024	22.06	22.06	21.87	21.96	21.65	3,119
Feb 21, 2024	21.86	21.86	21.86	21.86	21.55	307
Feb 20, 2024	21.86	21.95	21.86	21.87	21.56	2,597
Feb 16, 2024	21.87	21.91	21.86	21.86	21.55	5,125
Feb 15, 2024	21.90	21.95	21.90	21.90	21.59	2,682
Feb 14, 2024	21.86	21.97	21.80	21.91	21.60	17,385
Feb 13, 2024	21.91	21.91	21.80	21.83	21.52	7,900
Feb 12, 2024	21.90	22.08	21.90	21.98	21.67	4,197
Feb 09, 2024	21.90	21.93	21.90	21.91	21.60	2,719
Feb 08, 2024	21.90	21.91	21.90	21.91	21.60	1,801
Feb 07, 2024	21.90	22.00	21.90	21.90	21.59	2,791
Feb 06, 2024	21.91	21.91	21.90	21.90	21.59	1,500
Feb 05, 2024	21.90	21.98	21.82	21.94	21.63	5,560
Feb 02, 2024	21.95	22.05	21.88	21.88	21.57	3,814
Feb 01, 2024	21.95	22.04	21.95	22.00	21.69	5,661
Jan 31, 2024	21.99	21.99	21.90	21.95	21.65	1,746
Jan 30, 2024	21.93	22.02	21.77	21.92	21.61	4,228
Jan 29, 2024	21.75	22.03	21.75	22.03	21.72	5,357
Jan 26, 2024	21.82	21.90	21.75	21.75	21.44	2,762
Jan 25, 2024	21.71	21.87	21.71	21.87	21.56	4,759
Jan 24, 2024	21.77	21.78	21.65	21.78	21.47	4,389
Jan 23, 2024	21.75	21.78	21.65	21.76	21.45	8,709
Jan 22, 2024	21.69	21.90	21.69	21.73	21.42	6,775
Jan 19, 2024	21.68	21.86	21.64	21.75	21.44	5,528
Jan 18, 2024	21.77	21.77	21.62	21.62	21.32	1,116
Jan 17, 2024	21.66	21.73	21.63	21.64	21.34	3,734
Jan 16, 2024	21.87	21.88	21.75	21.81	21.50	3,058
Jan 12, 2024	21.70	21.89	21.62	21.80	21.49	3,483
Jan 11, 2024	21.56	21.78	21.56	21.69	21.38	4,287
Jan 10, 2024	21.79	21.79	21.60	21.69	21.38	5,036
Jan 09, 2024	21.42	21.70	21.42	21.70	21.39	4,820
Jan 08, 2024	21.50	21.65	21.46	21.57	21.27	2,399
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,897.98-367.07(-1.65%)

S&P 5005,266.95-39.09(-0.74%)

DOW38,441.54-411.32(-1.06%)

CAD/USD0.7303+0.0012(+0.16%)

CRUDE OIL78.85-0.38(-0.48%)

Bitcoin CAD93,140.38+623.10(+0.67%)

DOW FUTURES DROP AGAIN AS RATE FEARS PREY ON NERVES

The Gabelli Equity Trust Inc. (GAB-PH)

S&P/TSX
21,897.98
-367.07(-1.65%)

S&P 500
5,266.95
-39.09(-0.74%)

DOW
38,441.54
-411.32(-1.06%)

CAD/USD
0.7303
+0.0012(+0.16%)

CRUDE OIL
78.85
-0.38(-0.48%)

Bitcoin CAD
93,140.38
+623.10(+0.67%)