Gabelli Equity Trust Inc Pref Series K (GAB_pk)

GAB_pk
🏛️ Vereinigte Staaten →
21.27
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 21.26 21.36 21.25 21.27 0.0M
2025-09-29 21.26 21.35 21.28 21.32 0.0M
2025-09-26 21.42 21.42 21.25 21.27 0.0M
2025-09-25 21.41 21.47 21.27 21.36 0.0M
2025-09-24 21.31 21.40 21.21 21.35 0.0M
2025-09-23 21.49 21.47 21.31 21.30 0.0M
2025-09-22 21.53 21.56 21.43 21.43 0.0M
2025-09-19 21.62 21.62 21.47 21.58 0.0M
2025-09-18 21.64 21.87 21.61 21.82 0.0M
2025-09-17 21.69 21.73 21.58 21.68 0.0M
2025-09-16 21.65 21.65 21.60 21.65 0.0M
2025-09-15 21.59 21.61 21.51 21.60 0.0M
2025-09-12 21.50 21.66 21.50 21.50 0.0M
2025-09-11 21.41 21.59 21.37 21.50 0.0M
2025-09-10 21.35 21.44 21.30 21.39 0.0M
2025-09-09 21.29 21.42 21.24 21.42 0.0M
2025-09-08 21.23 21.46 21.23 21.45 0.0M
2025-09-05 21.19 21.28 21.19 21.22 0.0M
2025-09-04 21.04 21.09 21.04 21.08 0.0M
2025-09-03 20.93 21.05 20.93 21.04 0.0M
2025-09-02 21.02 21.09 21.00 21.09 0.0M
2025-08-29 21.00 21.05 20.96 20.98 0.0M
2025-08-28 20.96 21.07 20.96 21.07 0.0M
2025-08-27 20.88 21.00 20.88 20.99 0.0M
2025-08-26 21.11 21.11 21.00 21.10 0.0M
2025-08-25 21.18 21.18 21.02 21.12 0.0M
2025-08-22 20.96 21.15 20.96 21.08 0.0M
2025-08-21 20.94 21.04 20.94 21.04 0.0M
2025-08-20 21.05 21.10 21.05 21.05 0.0M
2025-08-19 20.95 21.06 20.95 21.02 0.0M
2025-08-18 20.95 21.03 20.94 21.01 0.0M
2025-08-15 21.01 21.16 20.90 20.93 0.0M
2025-08-14 21.00 21.09 20.97 21.07 0.0M
2025-08-13 20.95 21.34 20.93 21.16 0.0M
2025-08-12 20.80 20.90 20.80 20.90 0.0M
2025-08-11 20.81 20.92 20.80 20.86 0.0M
2025-08-08 20.75 20.79 20.70 20.79 0.0M
2025-08-07 20.77 20.81 20.77 20.81 0.0M
2025-08-06 20.89 20.89 20.80 20.80 0.0M
2025-08-05 20.85 20.87 20.81 20.81 0.0M
2025-08-04 20.85 20.92 20.80 20.81 0.0M
2025-08-01 20.63 20.85 20.63 20.82 0.0M
2025-07-31 20.66 20.83 20.58 20.58 0.0M
2025-07-30 20.66 20.85 20.62 20.63 0.0M
2025-07-29 20.70 20.84 20.67 20.75 0.0M
2025-07-28 20.66 20.75 20.66 20.68 0.0M
2025-07-25 20.86 20.87 20.64 20.74 0.0M
2025-07-24 20.69 20.85 20.69 20.85 0.0M
2025-07-23 20.80 20.88 20.70 20.82 0.0M
2025-07-22 20.81 20.92 20.78 20.78 0.0M
2025-07-21 20.71 21.12 20.68 20.74 0.0M
2025-07-18 20.74 20.80 20.66 20.72 0.0M
2025-07-17 20.58 20.73 20.48 20.65 0.0M
2025-07-16 20.69 20.80 20.53 20.62 0.0M
2025-07-15 20.81 20.81 20.60 20.64 0.0M
2025-07-14 20.69 20.72 20.57 20.66 0.0M
2025-07-11 20.77 20.78 20.72 20.77 0.0M
2025-07-10 20.77 20.82 20.77 20.80 0.0M
2025-07-09 20.69 20.76 20.66 20.76 0.0M
2025-07-08 20.64 20.69 20.62 20.69 0.0M
2025-07-07 20.70 20.75 20.60 20.69 0.0M
2025-07-03 20.71 20.75 20.71 20.73 0.0M
2025-07-02 20.61 20.70 20.58 20.69 0.0M
2025-07-01 20.56 20.68 20.55 20.68 0.0M
2025-06-30 20.55 20.56 20.48 20.53 0.0M
2025-06-27 20.61 20.61 20.50 20.54 0.0M
2025-06-26 20.65 20.65 20.49 20.54 0.0M
2025-06-25 20.60 20.62 20.48 20.55 0.0M
2025-06-24 20.53 20.61 20.49 20.57 0.0M
2025-06-23 20.70 20.70 20.54 20.59 0.0M
2025-06-20 20.70 20.76 20.53 20.65 0.0M
2025-06-18 20.75 20.96 20.50 20.56 0.0M
2025-06-17 20.88 20.96 20.88 20.95 0.0M
2025-06-16 20.80 20.90 20.57 20.82 0.0M
2025-06-13 20.87 20.92 20.74 20.77 0.0M
2025-06-12 20.95 20.97 20.91 20.93 0.0M
2025-06-11 20.95 20.97 20.83 20.89 0.0M
2025-06-10 20.84 20.95 20.82 20.87 0.0M
2025-06-09 20.88 20.88 20.82 20.82 0.0M
2025-06-06 20.81 20.91 20.81 20.88 0.0M
2025-06-05 20.95 20.95 20.81 20.86 0.0M
2025-06-04 20.80 20.80 20.78 20.80 0.0M
2025-06-03 20.87 20.87 20.72 20.73 0.0M
2025-06-02 20.84 20.84 20.70 20.83 0.0M
2025-05-30 20.89 20.90 20.86 20.90 0.0M
2025-05-29 20.84 20.84 20.84 20.84 0.0M
2025-05-28 20.95 20.99 20.88 20.90 0.0M
2025-05-27 21.00 21.00 20.88 20.94 0.0M
2025-05-23 20.81 20.93 20.81 20.89 0.0M
2025-05-22 20.80 20.90 20.70 20.83 0.0M
2025-05-21 21.10 21.39 20.76 20.76 0.0M
2025-05-20 21.30 21.30 21.14 21.14 0.0M
2025-05-19 21.22 21.22 21.14 21.17 0.0M
2025-05-16 21.16 21.30 21.15 21.30 0.0M
2025-05-15 21.28 21.28 21.12 21.14 0.0M
2025-05-14 21.09 21.14 21.06 21.06 0.0M
2025-05-13 21.27 21.29 21.18 21.18 0.0M
2025-05-12 21.26 21.33 21.26 21.26 0.0M
2025-05-09 21.29 21.31 21.29 21.31 0.0M
2025-05-08 21.43 21.43 21.23 21.26 0.0M
2025-05-07 21.37 21.43 21.25 21.35 0.0M
2025-05-06 21.12 21.21 21.12 21.21 0.0M
2025-05-05 21.24 21.24 21.13 21.21 0.0M
2025-05-02 21.01 21.01 21.01 21.01 0.0M
2025-05-01 21.09 21.17 21.00 21.00 0.0M
2025-04-30 21.03 21.26 21.03 21.15 0.0M
2025-04-29 20.98 21.22 20.97 21.16 0.0M
2025-04-28 21.06 21.06 20.79 20.93 0.0M
2025-04-25 21.02 21.17 21.02 21.05 0.0M
2025-04-24 20.95 21.24 20.94 21.22 0.0M
2025-04-23 21.01 21.11 20.96 20.96 0.0M
2025-04-22 20.91 21.21 20.90 20.90 0.0M
2025-04-21 21.05 21.17 20.81 20.90 0.0M
2025-04-17 21.04 21.05 20.92 21.05 0.0M
2025-04-16 20.84 21.09 20.84 21.08 0.0M
2025-04-15 21.04 21.04 20.86 20.96 0.0M
2025-04-14 20.90 21.08 20.81 20.89 0.0M
2025-04-11 20.90 20.90 20.50 20.88 0.0M
2025-04-10 20.97 21.01 20.71 20.79 0.0M
2025-04-09 20.93 20.95 20.55 20.90 0.0M
2025-04-08 21.28 21.28 20.85 20.85 0.0M
2025-04-07 20.98 21.26 20.93 21.26 0.0M
2025-04-04 21.02 21.32 20.95 21.32 0.0M
2025-04-03 20.93 21.16 20.93 21.10 0.0M
2025-04-02 21.07 21.10 21.02 21.03 0.0M
2025-04-01 21.20 21.20 21.07 21.15 0.0M
2025-03-31 21.07 21.24 21.05 21.24 0.0M
2025-03-28 21.16 21.16 21.05 21.05 0.0M
2025-03-27 21.20 21.20 21.06 21.12 0.0M
2025-03-26 21.25 21.25 21.10 21.11 0.0M
2025-03-25 21.32 21.32 21.19 21.23 0.0M
2025-03-24 21.32 21.39 21.24 21.36 0.0M
2025-03-21 21.31 21.32 21.26 21.32 0.0M
2025-03-20 21.29 21.32 21.23 21.28 0.0M
2025-03-19 21.36 21.36 21.19 21.29 0.0M
2025-03-18 21.58 21.58 21.55 21.55 0.0M
2025-03-17 21.54 21.54 21.37 21.50 0.0M
2025-03-14 21.37 21.52 21.37 21.52 0.0M
2025-03-13 21.45 21.45 21.27 21.27 0.0M
2025-03-12 21.36 21.36 21.30 21.34 0.0M
2025-03-11 21.46 21.46 21.30 21.30 0.0M
2025-03-10 21.28 21.46 21.28 21.46 0.0M
2025-03-07 21.30 21.54 21.26 21.33 0.0M
2025-03-06 21.32 21.45 21.32 21.37 0.0M
2025-03-05 21.65 21.65 21.54 21.54 0.0M
2025-03-04 21.60 21.63 21.45 21.63 0.0M
2025-03-03 21.50 21.66 21.50 21.63 0.0M
2025-02-28 21.63 21.66 21.55 21.61 0.0M
2025-02-27 21.39 21.59 21.39 21.58 0.0M
2025-02-26 21.50 21.50 21.40 21.50 0.0M
2025-02-25 21.49 21.60 21.46 21.47 0.0M
2025-02-24 21.35 21.46 21.33 21.41 0.0M
2025-02-21 21.30 21.35 21.30 21.35 0.0M
2025-02-20 21.25 21.38 21.25 21.30 0.0M
2025-02-19 21.23 21.49 21.14 21.25 0.0M
2025-02-18 21.37 21.51 21.17 21.18 0.1M
2025-02-14 21.40 21.51 21.37 21.37 0.0M
2025-02-13 21.35 21.50 21.30 21.40 0.0M
2025-02-12 21.25 21.37 21.20 21.29 0.0M
2025-02-11 21.39 21.48 21.28 21.32 0.0M
2025-02-10 21.40 21.43 21.36 21.43 0.0M
2025-02-07 21.35 21.37 21.27 21.37 0.0M
2025-02-06 21.41 21.42 21.30 21.36 0.0M
2025-02-05 21.45 21.58 21.30 21.43 0.0M
2025-02-04 21.43 21.61 21.25 21.32 0.1M
2025-02-03 21.40 21.77 21.31 21.64 0.0M
2025-01-31 21.51 21.60 21.42 21.42 0.0M
2025-01-30 21.48 21.61 21.48 21.61 0.0M
2025-01-29 21.50 21.90 21.47 21.51 0.0M
2025-01-28 21.46 21.64 21.46 21.64 0.0M
2025-01-27 21.42 21.45 21.42 21.45 0.0M
2025-01-24 21.42 21.69 21.42 21.46 0.0M
2025-01-23 21.70 21.72 21.40 21.40 0.0M
2025-01-22 21.56 21.71 21.43 21.54 0.0M
2025-01-21 21.43 21.71 21.43 21.70 0.0M
2025-01-17 21.60 21.73 21.47 21.48 0.0M
2025-01-16 21.46 21.75 21.46 21.54 0.0M
2025-01-15 21.46 21.68 21.44 21.53 0.0M
2025-01-14 21.40 21.40 21.39 21.40 0.0M
2025-01-13 21.40 21.52 21.36 21.36 0.0M
2025-01-10 21.40 21.56 21.30 21.35 0.0M
2025-01-08 21.40 21.46 21.30 21.46 0.0M
2025-01-07 21.59 21.59 21.40 21.50 0.0M
2025-01-06 21.64 21.64 21.49 21.62 0.0M
2025-01-02 21.40 21.86 21.40 21.86 0.0M