Dark

GAB/PK
The Gabelli Equity Trust Inc. 5.00% Series K Cumulative Preferred Stock
stock NYSE Preferred Stock

At Close

Aug 7, 2026

0.00USD-100.000%(-19.71)12,266

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-19.71)0

After-hours

Aug 10, 2026 4:10:30 PM EDT

19.58USD0.000%(+19.58)3

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	19.7100	19.7500	19.5800	19.5800	-0.660%	12,266	0.000%
2026-08-07	19.7300	19.9000	19.7100	19.7100	-0.455%	4,616	-0.660%
2026-08-06	19.7500	19.8000	19.7500	19.8000	+0.405%	2,256	-1.111%
2026-08-05	19.7300	19.8768	19.7200	19.7201	-0.177%	4,122	-0.710%
2026-08-04	19.8200	19.8200	19.7200	19.7550	+0.076%	3,667	-0.886%
2026-08-03	19.7800	19.9000	19.7000	19.7400	-0.353%	12,160	-0.811%
2026-07-31	19.7800	19.9300	19.7635	19.8100	+0.051%	3,201	-1.161%
2026-07-30	19.8500	19.9500	19.8000	19.8000	-0.552%	8,585	-1.111%
2026-07-29	19.8339	19.9100	19.8200	19.9100	-0.150%	2,014	-1.657%
2026-07-28	19.8600	19.9400	19.8600	19.9400	-0.050%	2,212	-1.805%
2026-07-27	20.1000	20.1000	19.8900	19.9500	-0.250%	8,812	-1.855%
2026-07-24	19.8200	20.0100	19.8200	20.0000	+0.604%	2,620	-2.100%
2026-07-23	19.8200	20.1500	19.8200	19.8800	-0.050%	2,668	-1.509%
2026-07-22	19.8200	19.9000	19.8200	19.8900	+0.252%	3,099	-1.559%
2026-07-21	19.8100	19.9400	19.8100	19.8401	+0.097%	4,969	-1.311%
2026-07-20	20.0000	20.0000	19.8208	19.8208	+0.055%	7,619	-1.215%
2026-07-17	19.8500	19.9732	19.8100	19.8100	-0.202%	4,672	-1.161%
2026-07-16	19.8800	20.0400	19.8500	19.8500	-0.251%	3,022	-1.360%
2026-07-15	19.8200	19.9850	19.8200	19.9000	-0.251%	3,117	-1.608%
2026-07-14	19.8700	20.0900	19.8400	19.9500	+0.378%	2,585	-1.855%
2026-07-13	19.8500	19.9500	19.8300	19.8748	+0.125%	2,392	-1.483%
2026-07-10	19.9300	20.0000	19.8500	19.8500	-0.501%	4,814	-1.360%
2026-07-09	19.9500	19.9900	19.9500	19.9500	-0.039%	348	-1.855%
2026-07-08	19.8500	19.9800	19.8500	19.9578	-0.011%	2,104	-1.893%
2026-07-07	19.9300	20.0100	19.9100	19.9600	+0.050%	4,668	-1.904%
2026-07-06	20.0100	20.1900	19.9300	19.9500	-0.993%	6,062	-1.855%
2026-07-02	19.9800	20.1500	19.9800	20.1500	+0.901%	6,251	-2.829%
2026-07-01	19.9100	19.9700	19.8500	19.9700	-0.150%	2,088	-1.953%
2026-06-30	19.9700	20.2900	19.9700	20.0000	-0.398%	13,098	-2.100%
2026-06-29	20.1400	20.1500	19.9100	20.0800	+0.450%	8,342	-2.490%
2026-06-26	19.9600	20.1399	19.9000	19.9900	+0.705%	5,408	-2.051%
2026-06-25	19.9100	19.9651	19.8100	19.8500	+0.202%	2,037	-1.360%
2026-06-24	19.8000	20.0000	19.7800	19.8099	-0.152%	7,744	-1.161%
2026-06-23	19.7100	19.9200	19.7100	19.8400	+0.507%	1,334	-1.310%
2026-06-22	19.8000	19.9500	19.7400	19.7400	-0.202%	1,806	-0.811%
2026-06-18	20.0600	20.0600	19.7500	19.7800	-1.641%	5,020	-1.011%
2026-06-17	20.1100	20.3442	20.1100	20.1100	-0.149%	2,610	-2.636%
2026-06-16	20.1400	20.1600	20.1400	20.1400	-0.050%	728	-2.781%
2026-06-15	20.0600	20.2000	20.0600	20.1500	+0.050%	1,895	-2.829%
2026-06-12	20.0400	20.1400	20.0100	20.1400	+0.099%	3,988	-2.781%
2026-06-11	20.1000	20.1200	20.0500	20.1200	+0.050%	750	-2.684%
2026-06-10	20.1200	20.2500	20.1000	20.1100	+0.049%	3,513	-2.636%
2026-06-09	20.1400	20.2050	20.1000	20.1001	-0.248%	3,025	-2.588%
2026-06-08	20.1200	20.1569	20.1000	20.1500	+0.599%	5,138	-2.829%
2026-06-05	20.0100	20.1700	20.0100	20.0300	+0.050%	2,628	-2.247%
2026-06-04	20.0300	20.1500	20.0200	20.0200	-0.199%	1,292	-2.198%
2026-06-03	20.1500	20.2400	20.0200	20.0600	-0.199%	9,489	-2.393%
2026-06-02	20.0300	20.5000	20.0300	20.1000	+0.400%	4,568	-2.587%
2026-06-01	20.1400	20.2900	20.0200	20.0200	-0.398%	3,027	-2.198%
2026-05-29	20.1800	20.1800	20.1000	20.1000	-0.099%	1,080	-2.587%
2026-05-28	20.1300	20.1650	20.1100	20.1200	-0.248%	6,696	-2.684%
2026-05-27	20.1600	20.2500	20.0800	20.1700	-0.099%	5,780	-2.925%
2026-05-26	20.3500	20.3500	20.1700	20.1900	-0.099%	3,189	-3.021%
2026-05-22	20.1600	20.2300	20.1600	20.2100	+0.298%	920	-3.117%
2026-05-21	20.1500	20.1500	20.1500	20.1500	-0.198%	309	-2.829%
2026-05-20	20.1500	20.2033	20.1500	20.1900	-0.046%	1,659	-3.021%
2026-05-19	20.1350	20.2170	20.0400	20.1993	-0.201%	5,769	-3.066%
2026-05-18	20.2300	20.4050	20.2300	20.2400	+0.049%	1,597	-3.261%
2026-05-15	20.3500	20.5500	20.2100	20.2300	-1.557%	8,947	-3.213%
2026-05-14	20.4700	20.6000	20.4700	20.5500	+0.440%	4,428	-4.720%
2026-05-13	20.4000	20.5500	20.3700	20.4600	-0.098%	5,392	-4.301%
2026-05-12	20.5700	20.5850	20.4800	20.4800	-0.775%	4,813	-4.395%
2026-05-11	20.5200	20.6400	20.5200	20.6399	+0.486%	1,349	-5.135%
2026-05-08	20.5300	20.6300	20.5300	20.5401	-0.194%	1,534	-4.674%
2026-05-07	20.6400	20.7050	20.5200	20.5800	-0.532%	14,384	-4.859%
2026-05-06	20.6900	20.6900	20.6300	20.6900	+0.145%	1,745	-5.365%
2026-05-05	20.6400	20.7200	20.6000	20.6600	0.000%	2,695	-5.227%
2026-05-04	20.6500	20.6600	20.6500	20.6600	-0.482%	1,096	-5.227%
2026-05-01	20.6500	20.8000	20.6500	20.7600	+0.484%	2,259	-5.684%
2026-04-30	20.6100	20.7900	20.6100	20.6600	+0.097%	3,577	-5.227%
2026-04-29	20.6300	20.6500	20.6300	20.6400	-0.145%	1,748	-5.136%
2026-04-28	20.7100	20.8200	20.6100	20.6700	-0.720%	10,865	-5.273%
2026-04-27	20.6100	20.8200	20.6100	20.8200	+0.580%	4,301	-5.956%
2026-04-24	20.6000	20.7000	20.6000	20.7000	+0.387%	375	-5.411%
2026-04-23	20.6100	20.7700	20.6100	20.6201	-0.241%	2,525	-5.044%
2026-04-22	20.6500	20.7700	20.6500	20.6700	+0.097%	1,598	-5.273%
2026-04-21	20.6700	20.6700	20.6500	20.6500	-0.145%	491	-5.182%
2026-04-20	20.6300	20.8399	20.6300	20.6799	-0.577%	3,122	-5.319%
2026-04-17	20.6200	20.8600	20.6200	20.8000	+0.289%	9,828	-5.865%
2026-04-16	20.6959	20.7400	20.6300	20.7400	-0.288%	1,597	-5.593%
2026-04-15	20.6000	20.9100	20.6000	20.8000	-0.335%	3,178	-5.865%
2026-04-14	20.6200	20.8700	20.6200	20.8700	+0.919%	2,032	-6.181%
2026-04-13	20.6000	20.6900	20.5900	20.6800	+0.780%	1,607	-5.319%
2026-04-10	20.5500	20.5500	20.5200	20.5200	-0.807%	1,535	-4.581%
2026-04-09	20.5500	20.7700	20.5500	20.6870	+0.010%	1,275	-5.351%
2026-04-08	20.8200	20.8200	20.6700	20.6850	+0.853%	5,183	-5.342%
2026-04-07	20.6100	20.6750	20.5100	20.5100	-0.774%	5,477	-4.534%
2026-04-06	20.7400	20.7400	20.6400	20.6700	+0.097%	969	-5.273%
2026-04-02	20.6000	20.6700	20.6000	20.6500	+0.237%	932	-5.182%
2026-04-01	20.7300	20.7800	20.6011	20.6011	-0.778%	7,274	-4.957%
2026-03-31	20.4100	20.8700	20.4100	20.7627	+1.430%	6,004	-5.696%
2026-03-30	20.5100	20.5900	20.4500	20.4700	-0.341%	4,746	-4.348%
2026-03-27	20.5300	20.7400	20.4600	20.5400	-0.243%	4,927	-4.674%
2026-03-26	20.7600	20.8100	20.5600	20.5900	-0.867%	11,367	-4.905%
2026-03-25	20.5200	20.7800	20.5200	20.7700	+0.338%	894	-5.729%
2026-03-24	20.7000	20.7000	20.7000	20.7000	0.000%	363	-5.411%
2026-03-23	20.3300	20.8100	20.3300	20.7000	+1.820%	3,114	-5.411%
2026-03-20	20.3000	20.4050	20.3000	20.3300	+0.346%	2,401	-3.689%
2026-03-19	20.7300	20.7300	20.2600	20.2600	-2.888%	3,628	-3.356%
2026-03-18	20.9800	21.1020	20.8600	20.8626	-1.078%	3,694	-6.148%
2026-03-17	20.9800	21.0900	20.9800	21.0900	+0.214%	794	-7.160%
2026-03-16	20.9100	21.0450	20.9100	21.0450	+0.167%	216	-6.961%
2026-03-13	20.8900	21.1400	20.8851	21.0100	+0.048%	5,114	-6.806%
2026-03-12	20.9100	21.0300	20.8744	21.0000	+0.430%	4,252	-6.762%
2026-03-11	20.9000	21.0600	20.9000	20.9100	-0.239%	3,873	-6.361%
2026-03-10	20.9000	21.1050	20.9000	20.9600	-0.095%	7,464	-6.584%
2026-03-09	21.1400	21.2700	20.7700	20.9800	-1.363%	19,651	-6.673%
2026-03-06	21.1400	21.2700	21.1400	21.2700	0.000%	2,709	-7.945%
2026-03-05	21.2500	21.2700	21.1800	21.2700	-0.328%	9,507	-7.945%
2026-03-04	21.2500	21.3400	21.2500	21.3400	+0.424%	427	-8.247%
2026-03-03	21.2500	21.2500	21.2500	21.2500	-0.188%	314	-7.859%
2026-03-02	21.2500	21.3200	21.2500	21.2900	+0.188%	2,777	-8.032%
2026-02-27	21.2700	21.2750	21.2500	21.2500	-0.235%	2,138	-7.859%
2026-02-26	21.4000	21.4000	21.2500	21.3000	+0.235%	2,589	-8.075%
2026-02-25	21.2500	21.3000	21.2500	21.2500	-0.234%	1,334	-7.859%
2026-02-24	21.3900	21.3900	21.2999	21.2999	-0.457%	1,921	-8.075%
2026-02-23	21.1500	21.3976	21.1500	21.3976	+1.051%	2,627	-8.494%
2026-02-20	21.1800	21.1993	21.1500	21.1750	+0.118%	2,071	-7.532%
2026-02-19	21.1000	21.1500	21.1000	21.1500	+0.332%	1,637	-7.423%
2026-02-18	21.1800	21.2000	21.0800	21.0801	-0.047%	2,964	-7.116%
2026-02-17	21.0100	21.2000	21.0100	21.0900	+0.068%	1,713	-7.160%
2026-02-13	20.9600	21.1150	20.9600	21.0757	+0.456%	6,413	-7.097%
2026-02-12	20.9870	20.9950	20.9650	20.9800	-0.356%	5,999	-6.673%
2026-02-11	21.0000	21.0550	20.9900	21.0550	+0.119%	1,817	-7.005%
2026-02-10	21.0400	21.0400	21.0300	21.0300	+0.191%	671	-6.895%
2026-02-09	20.9800	20.9940	20.9700	20.9900	-0.214%	2,221	-6.717%
2026-02-06	21.1000	21.1000	21.0350	21.0350	-0.308%	2,417	-6.917%
2026-02-05	20.9600	21.0999	20.9600	21.0999	-0.000%	2,201	-7.203%
2026-02-04	20.9000	21.1900	20.9000	21.1000	+0.238%	1,889	-7.204%
2026-02-03	21.1000	21.1200	21.0200	21.0500	-0.237%	7,937	-6.983%
2026-02-02	21.1100	21.1916	21.1000	21.1000	-0.472%	1,274	-7.204%
2026-01-30	21.1000	21.2000	21.1000	21.2000	+0.236%	2,968	-7.642%
2026-01-29	21.1200	21.1800	21.1200	21.1500	0.000%	1,280	-7.423%
2026-01-28	21.1500	21.2496	21.1500	21.1500	-0.471%	3,454	-7.423%
2026-01-27	21.1300	21.2946	21.1300	21.2500	+0.520%	12,982	-7.859%
2026-01-26	21.3200	21.3700	21.1400	21.1400	-0.705%	9,764	-7.379%
2026-01-23	21.1300	21.3100	21.1300	21.2900	+0.188%	4,179	-8.032%
2026-01-22	21.1000	21.2500	21.1000	21.2500	+0.520%	4,765	-7.859%
2026-01-21	21.1000	21.1700	21.1000	21.1400	+0.190%	1,560	-7.379%
2026-01-20	21.2500	21.2500	21.1000	21.1000	-0.985%	3,830	-7.204%
2026-01-16	21.2700	21.3100	21.1100	21.3100	+0.481%	3,797	-8.118%
2026-01-15	20.9100	21.2079	20.9100	21.2079	+0.990%	7,268	-7.676%
2026-01-14	20.8400	21.0700	20.8400	21.0000	+0.768%	7,896	-6.762%
2026-01-13	20.8200	21.1499	20.8200	20.8400	+0.096%	5,315	-6.046%
2026-01-12	20.8300	21.1500	20.8200	20.8200	-0.621%	9,001	-5.956%
2026-01-09	20.8800	21.1500	20.8800	20.9500	+0.335%	7,687	-6.539%
2026-01-08	20.8600	21.0000	20.8600	20.8800	-0.334%	2,008	-6.226%
2026-01-07	20.8700	20.9672	20.8600	20.9500	+0.383%	4,420	-6.539%
2026-01-06	20.8400	20.9500	20.8000	20.8700	+0.288%	5,523	-6.181%
2026-01-05	20.8600	20.8600	20.8100	20.8100	-0.287%	799	-5.911%
2026-01-02	20.7600	20.8700	20.7600	20.8700	-0.144%	972	-6.181%
2025-12-31	20.7500	20.9000	20.7500	20.9000	+0.336%	4,808	-6.316%
2025-12-30	20.8000	20.9300	20.7801	20.8300	+0.048%	25,177	-6.001%
2025-12-29	20.9500	20.9500	20.8200	20.8200	-0.192%	29,588	-5.956%
2025-12-26	20.9000	20.9606	20.8500	20.8600	+0.048%	5,636	-6.136%
2025-12-24	20.9200	20.9200	20.8000	20.8500	-0.335%	4,509	-6.091%
2025-12-23	20.8300	20.9200	20.8300	20.9200	-0.143%	2,170	-6.405%
2025-12-22	20.7900	20.9500	20.3400	20.9500	+1.159%	22,550	-6.539%
2025-12-19	20.9000	20.9699	20.7100	20.7100	-0.909%	37,440	-5.456%
2025-12-18	21.0800	21.1550	20.9000	20.9000	-1.229%	15,280	-6.316%
2025-12-17	21.1600	21.2700	21.1600	21.1601	-0.235%	1,889	-7.467%
2025-12-16	21.2000	21.3500	21.1715	21.2100	-0.188%	5,918	-7.685%
2025-12-15	21.1500	21.7700	21.1500	21.2500	+0.473%	11,093	-7.859%
2025-12-12	21.0200	21.1900	21.0200	21.1500	+0.284%	2,477	-7.423%
2025-12-11	21.0400	21.4442	21.0400	21.0900	+0.047%	14,246	-7.160%
2025-12-10	21.0800	21.3100	21.0500	21.0801	-0.939%	3,711	-7.116%
2025-12-09	21.1800	21.2800	21.0100	21.2800	+0.047%	2,810	-7.989%
2025-12-08	21.3181	21.3600	21.2000	21.2699	-0.008%	3,056	-7.945%
2025-12-05	21.1200	21.3500	21.1200	21.2715	+0.337%	4,572	-7.952%
2025-12-04	21.2800	21.6700	21.1700	21.2000	-0.749%	3,124	-7.642%
2025-12-03	21.7499	21.7500	21.3600	21.3600	-1.748%	5,728	-8.333%
2025-12-02	21.8000	21.8000	21.4300	21.7400	+2.066%	5,214	-9.936%
2025-12-01	21.4300	21.4300	21.0200	21.3000	-1.366%	13,013	-8.075%
2025-11-28	21.6300	21.6300	21.5600	21.5950	+0.070%	2,017	-9.331%
2025-11-26	21.3700	21.8000	21.3700	21.5800	+1.172%	31,037	-9.268%
2025-11-25	21.3100	21.4300	21.2100	21.3300	-0.513%	3,124	-8.204%
2025-11-24	21.0700	21.7600	21.0200	21.4400	+1.950%	41,034	-8.675%
2025-11-21	20.9500	21.0400	20.9500	21.0300	+0.071%	24,751	-6.895%
2025-11-20	20.9700	21.0527	20.9700	21.0150	+0.119%	1,886	-6.828%
2025-11-19	20.9500	21.0400	20.9500	20.9900	+0.095%	2,018	-6.717%
2025-11-18	20.9400	21.0176	20.9400	20.9700	0.000%	2,032	-6.629%
2025-11-17	21.0000	21.1291	20.9600	20.9700	+0.048%	7,658	-6.629%
2025-11-14	21.1151	21.1800	20.9600	20.9600	-0.569%	27,404	-6.584%
2025-11-13	21.0100	21.1189	21.0100	21.0800	+0.381%	12,369	-7.116%
2025-11-12	21.0100	21.0100	21.0000	21.0000	-0.238%	1,763	-6.762%
2025-11-11	21.0200	21.0800	21.0200	21.0500	-0.190%	1,961	-6.983%
2025-11-10	21.0000	21.1200	21.0000	21.0900	+0.142%	3,308	-7.160%
2025-11-07	21.0500	21.0619	21.0400	21.0600	+0.095%	3,415	-7.028%
2025-11-06	21.1500	21.1500	21.0000	21.0400	-0.048%	4,169	-6.939%
2025-11-05	21.0600	21.0600	21.0500	21.0500	0.000%	782	-6.983%
2025-11-04	21.0500	21.1500	21.0500	21.0500	0.000%	3,356	-6.983%
2025-11-03	21.2400	21.2400	21.0500	21.0500	-0.379%	5,663	-6.983%
2025-10-31	21.0600	21.1500	21.0500	21.1300	+0.095%	8,296	-7.336%
2025-10-30	21.0600	21.1099	21.0000	21.1099	+0.380%	10,109	-7.247%
2025-10-29	21.1400	21.1500	21.0200	21.0300	-0.426%	9,329	-6.895%
2025-10-28	21.1100	21.1800	21.1100	21.1200	-0.236%	1,677	-7.292%
2025-10-27	21.1000	21.1800	21.0900	21.1700	+0.189%	7,969	-7.511%
2025-10-24	21.1200	21.2060	21.1200	21.1300	-0.273%	2,856	-7.336%
2025-10-23	21.1300	21.1950	21.1300	21.1879	+0.227%	920	-7.589%
2025-10-22	21.2000	21.2000	21.1201	21.1400	+0.095%	1,836	-7.379%
2025-10-21	21.1200	21.1200	21.1200	21.1200	-0.206%	174	-7.292%
2025-10-20	21.0000	21.1635	21.0000	21.1635	+0.827%	8,528	-7.482%
2025-10-17	20.9300	21.0000	20.9000	20.9900	+0.287%	2,391	-6.717%
2025-10-16	20.9300	20.9300	20.9300	20.9300	-0.215%	567	-6.450%
2025-10-15	20.9000	20.9800	20.9000	20.9750	+0.479%	1,393	-6.651%
2025-10-14	20.8000	20.9000	20.7794	20.8750	+0.361%	4,199	-6.204%
2025-10-13	20.9100	20.9100	20.7800	20.8000	+0.096%	7,173	-5.865%
2025-10-10	20.9100	20.9721	20.7800	20.7800	-0.574%	14,039	-5.775%
2025-10-09	21.2565	21.2995	20.9000	20.9000	-0.571%	7,460	-6.316%
2025-10-08	21.1700	21.1700	21.0100	21.0200	-0.922%	8,179	-6.851%
2025-10-07	21.3927	21.3927	21.1500	21.2156	+0.310%	1,537	-7.709%
2025-10-06	21.2700	21.2700	21.1200	21.1500	-0.142%	4,711	-7.423%
2025-10-02	21.4228	21.4500	21.1500	21.1800	-0.376%	5,745	-7.554%
2025-10-01	21.2200	21.2750	21.2000	21.2600	-0.056%	2,536	-7.902%
2025-09-30	21.2600	21.3600	21.2500	21.2719	-0.202%	9,436	-7.954%
2025-09-29	21.2600	21.3150	21.2500	21.3150	+0.231%	3,365	-8.140%
2025-09-26	21.4200	21.4200	21.2500	21.2658	-0.348%	5,666	-7.927%
2025-09-25	21.2600	21.4699	21.2600	21.3400	-0.094%	7,833	-8.247%
2025-09-24	21.3100	21.4000	21.2000	21.3600	+0.282%	7,779	-8.333%
2025-09-23	21.4900	21.4900	21.3000	21.3000	-1.149%	6,416	-8.075%
2025-09-22	21.5100	21.5600	21.4100	21.5475	-0.151%	5,884	-9.131%
2025-09-19	21.6200	21.6200	21.4700	21.5800	-1.100%	4,151	-9.268%
2025-09-18	21.6400	21.8673	21.6100	21.8200	+0.646%	43,546	-10.266%
2025-09-17	21.6900	21.7300	21.5825	21.6800	+0.139%	7,576	-9.686%
2025-09-16	21.6500	21.6500	21.6000	21.6500	+0.232%	3,475	-9.561%
2025-09-15	21.5900	21.6100	21.5100	21.5998	+0.464%	4,362	-9.351%
2025-09-12	21.5000	21.6583	21.5000	21.5000	0.000%	4,816	-8.930%
2025-09-11	21.4100	21.5900	21.3700	21.5000	+0.514%	37,808	-8.930%
2025-09-10	21.3500	21.4400	21.3000	21.3900	-0.140%	9,708	-8.462%
2025-09-09	21.2866	21.4200	21.2400	21.4200	-0.140%	1,800	-8.590%
2025-09-08	21.2300	21.4600	21.2300	21.4500	+1.084%	9,084	-8.718%
2025-09-05	21.1900	21.2800	21.1900	21.2200	+0.664%	4,299	-7.729%
2025-09-04	21.0400	21.0900	21.0400	21.0800	+0.190%	1,455	-7.116%
2025-09-03	20.9300	21.0500	20.9300	21.0400	-0.223%	962	-6.939%
2025-09-02	21.0200	21.0871	21.0000	21.0871	+0.510%	670	-7.147%
2025-08-29	21.0000	21.0500	20.9600	20.9800	-0.436%	3,896	-6.673%
2025-08-28	20.9600	21.0719	20.9600	21.0719	+0.390%	2,084	-7.080%
2025-08-27	20.8800	21.0000	20.8800	20.9900	-0.512%	2,403	-6.717%
2025-08-26	21.1100	21.1100	21.0000	21.0980	-0.104%	9,549	-7.195%
2025-08-25	21.1800	21.1800	21.0200	21.1200	+0.190%	5,400	-7.292%
2025-08-22	20.9600	21.1500	20.9600	21.0800	+0.190%	1,213	-7.116%
2025-08-21	20.9400	21.0400	20.9400	21.0400	-0.048%	481	-6.939%
2025-08-20	21.0450	21.1000	21.0450	21.0500	+0.143%	1,243	-6.983%
2025-08-19	20.9500	21.0600	20.9500	21.0200	+0.048%	888	-6.851%
2025-08-18	20.9449	21.0300	20.9354	21.0100	+0.382%	3,038	-6.806%
2025-08-15	21.0100	21.1557	20.9000	20.9300	-0.664%	11,170	-6.450%
2025-08-14	21.0000	21.0900	20.9700	21.0700	-0.425%	5,272	-7.072%
2025-08-13	20.9500	21.3400	20.9254	21.1600	+1.244%	11,990	-7.467%
2025-08-12	20.8000	20.9000	20.8000	20.9000	+0.192%	4,920	-6.316%
2025-08-11	20.8100	20.9200	20.8000	20.8600	+0.324%	6,351	-6.136%
2025-08-08	20.7500	20.7927	20.7000	20.7927	-0.083%	5,435	-5.832%
2025-08-07	20.7650	20.8100	20.7650	20.8099	+0.048%	3,101	-5.910%
2025-08-06	20.8899	20.8899	20.8000	20.8000	-0.049%	4,352	-5.865%
2025-08-05	20.8500	20.8670	20.8102	20.8102	-0.004%	1,951	-5.912%
2025-08-04	20.8500	20.9227	20.8000	20.8110	-0.043%	4,101	-5.915%
2025-08-01	20.6300	20.8500	20.6300	20.8199	+1.165%	7,579	-5.955%
2025-07-31	20.6600	20.8286	20.5800	20.5801	-0.242%	6,157	-4.860%
2025-07-30	20.6600	20.8500	20.6200	20.6300	-0.578%	3,845	-5.090%
2025-07-29	20.7000	20.8400	20.6700	20.7500	+0.338%	2,822	-5.639%
2025-07-28	20.6600	20.7500	20.6580	20.6800	-0.289%	1,944	-5.319%
2025-07-25	20.8600	20.8667	20.6418	20.7400	-0.546%	5,805	-5.593%
2025-07-24	20.6900	20.8539	20.6900	20.8539	+0.163%	6,730	-6.109%
2025-07-23	20.8000	20.8810	20.7000	20.8200	+0.192%	6,846	-5.956%
2025-07-22	20.8097	20.9200	20.7800	20.7800	+0.193%	873	-5.775%
2025-07-21	20.7050	21.1200	20.6801	20.7400	+0.097%	25,632	-5.593%
2025-07-18	20.7400	20.8000	20.6600	20.7200	+0.339%	3,523	-5.502%
2025-07-17	20.5800	20.7342	20.4800	20.6500	+0.145%	9,414	-5.182%
2025-07-16	20.6900	20.8000	20.5300	20.6200	-0.097%	9,487	-5.044%
2025-07-15	20.8100	20.8100	20.6000	20.6400	-0.097%	3,128	-5.136%
2025-07-14	20.6900	20.7200	20.5700	20.6600	-0.530%	5,055	-5.227%
2025-07-11	20.7700	20.7807	20.7200	20.7700	-0.144%	3,796	-5.729%
2025-07-10	20.7700	20.8200	20.7700	20.8000	+0.193%	3,596	-5.865%
2025-07-09	20.6900	20.7600	20.6604	20.7600	+0.338%	4,144	-5.684%
2025-07-08	20.6422	20.6900	20.6194	20.6900	0.000%	1,488	-5.365%
2025-07-07	20.7000	20.7500	20.6000	20.6900	-0.206%	12,548	-5.365%
2025-07-03	20.7100	20.7500	20.7100	20.7327	+0.206%	1,976	-5.560%
2025-07-02	20.6100	20.7024	20.5800	20.6900	+0.053%	6,459	-5.365%
2025-07-01	20.5600	20.6791	20.5500	20.6791	+0.726%	4,144	-5.315%
2025-06-30	20.5500	20.5600	20.4800	20.5300	-0.049%	18,667	-4.627%
2025-06-27	20.6100	20.6100	20.5000	20.5400	0.000%	2,391	-4.674%
2025-06-26	20.6500	20.6500	20.4900	20.5400	-0.029%	26,682	-4.674%
2025-06-25	20.6000	20.6200	20.4800	20.5460	-0.117%	20,642	-4.702%
2025-06-24	20.5300	20.6100	20.4900	20.5700	-0.097%	40,473	-4.813%
2025-06-23	20.7003	20.7003	20.5400	20.5900	-0.291%	5,311	-4.905%
2025-06-20	20.7000	20.7600	20.5300	20.6500	+0.438%	3,379	-5.182%
2025-06-18	20.7500	20.9600	20.5000	20.5600	-1.862%	8,838	-4.767%
2025-06-17	20.8800	20.9606	20.8800	20.9500	+0.627%	1,752	-6.539%
2025-06-16	20.8000	20.9000	20.5700	20.8195	+0.238%	15,838	-5.954%
2025-06-13	20.8700	20.9200	20.7400	20.7700	-0.752%	9,205	-5.729%
2025-06-12	20.9500	20.9700	20.9100	20.9274	+0.179%	3,748	-6.438%
2025-06-11	20.9500	20.9700	20.8300	20.8900	+0.096%	4,098	-6.271%
2025-06-10	20.8400	20.9503	20.8200	20.8700	+0.240%	11,848	-6.181%
2025-06-09	20.8750	20.8800	20.8200	20.8200	-0.297%	4,374	-5.956%
2025-06-06	20.8100	20.9105	20.8100	20.8821	+0.106%	1,608	-6.235%
2025-06-05	20.9500	20.9500	20.8100	20.8600	+0.288%	3,264	-6.136%
2025-06-04	20.8000	20.8000	20.7800	20.8000	+0.338%	39,644	-5.865%
2025-06-03	20.8700	20.8700	20.7200	20.7300	-0.480%	11,056	-5.548%
2025-06-02	20.8372	20.8372	20.7006	20.8300	-0.334%	6,756	-6.001%
2025-05-30	20.8850	20.9000	20.8622	20.8999	+0.297%	1,275	-6.315%
2025-05-29	20.8380	20.8380	20.8380	20.8380	-0.297%	174	-6.037%
2025-05-28	20.9447	20.9900	20.8750	20.9000	-0.194%	4,264	-6.316%
2025-05-27	21.0023	21.0023	20.8800	20.9406	+0.242%	5,841	-6.497%
2025-05-23	20.8100	20.9300	20.8100	20.8900	+0.275%	3,396	-6.271%
2025-05-22	20.8000	20.9000	20.7000	20.8328	+0.336%	5,500	-6.014%
2025-05-21	21.1000	21.3900	20.7630	20.7630	-1.783%	7,928	-5.698%
2025-05-20	21.3000	21.3000	21.1400	21.1400	-0.118%	2,682	-7.379%
2025-05-19	21.2200	21.2200	21.1396	21.1650	-0.619%	2,040	-7.489%
2025-05-16	21.1600	21.2968	21.1501	21.2968	+0.742%	2,018	-8.061%
2025-05-15	21.2769	21.2769	21.1171	21.1400	+0.380%	2,528	-7.379%
2025-05-14	21.0900	21.1400	21.0600	21.0600	-0.567%	3,532	-7.028%
2025-05-13	21.2700	21.2850	21.1800	21.1800	-0.394%	3,443	-7.554%
2025-05-12	21.2600	21.3250	21.2600	21.2637	-0.194%	1,075	-7.918%
2025-05-09	21.2900	21.3050	21.2900	21.3050	+0.212%	1,061	-8.097%
2025-05-08	21.4300	21.4300	21.2300	21.2600	-0.422%	1,817	-7.902%
2025-05-07	21.3700	21.4300	21.2500	21.3500	+0.660%	5,110	-8.290%
2025-05-06	21.1200	21.2100	21.1200	21.2100	0.000%	838	-7.685%
2025-05-05	21.2400	21.2400	21.1250	21.2100	+0.952%	7,162	-7.685%
2025-05-02	21.0100	21.0100	21.0100	21.0100	+0.048%	287	-6.806%
2025-05-01	21.0853	21.1700	21.0000	21.0000	-0.710%	1,973	-6.762%
2025-04-30	21.0250	21.2600	21.0250	21.1501	-0.047%	6,705	-7.424%
2025-04-29	20.9800	21.2200	20.9650	21.1600	+1.112%	7,798	-7.467%
2025-04-28	21.0600	21.0600	20.7900	20.9273	-0.592%	35,099	-6.438%
2025-04-25	21.0216	21.1700	21.0216	21.0520	-0.792%	4,045	-6.992%
2025-04-24	20.9500	21.2400	20.9400	21.2200	+1.265%	3,875	-7.729%
2025-04-23	21.0100	21.1100	20.9550	20.9550	+0.263%	2,594	-6.562%
2025-04-22	20.9100	21.2100	20.9000	20.9000	0.000%	7,686	-6.316%
2025-04-21	21.0500	21.1735	20.8109	20.9000	-0.713%	19,115	-6.316%
2025-04-17	21.0400	21.0500	20.9200	21.0500	-0.142%	3,702	-6.983%
2025-04-16	20.8365	21.0900	20.8364	21.0800	+0.597%	14,564	-7.116%
2025-04-15	21.0384	21.0384	20.8630	20.9549	+0.320%	15,770	-6.561%
2025-04-14	20.9000	21.0800	20.8101	20.8880	+0.038%	14,747	-6.262%
2025-04-11	20.9000	20.9000	20.5000	20.8800	+0.433%	30,388	-6.226%
2025-04-10	20.9700	21.0100	20.7100	20.7900	-0.526%	20,007	-5.820%
2025-04-09	20.9300	20.9490	20.5500	20.9000	+0.240%	29,534	-6.316%
2025-04-08	21.2800	21.2800	20.8500	20.8500	-1.925%	13,005	-6.091%
2025-04-07	20.9800	21.2600	20.9300	21.2593	-0.266%	7,123	-7.899%
2025-04-04	21.0200	21.3161	20.9456	21.3161	+1.024%	6,185	-8.145%
2025-04-03	20.9300	21.1600	20.9300	21.1000	+0.333%	21,843	-7.204%
2025-04-02	21.0700	21.1000	21.0200	21.0300	-0.567%	17,094	-6.895%
2025-04-01	21.2000	21.2000	21.0700	21.1500	-0.424%	6,074	-7.423%
2025-03-31	21.0700	21.2400	21.0500	21.2400	+0.903%	1,424	-7.815%
2025-03-28	21.1550	21.1603	21.0500	21.0500	-0.331%	6,706	-6.983%
2025-03-27	21.2000	21.2000	21.0600	21.1200	+0.047%	779	-7.292%
2025-03-26	21.2500	21.2500	21.1000	21.1100	-0.565%	3,307	-7.248%
2025-03-25	21.3200	21.3200	21.1915	21.2300	-0.609%	1,604	-7.772%
2025-03-24	21.3156	21.3900	21.2400	21.3600	+0.192%	1,188	-8.333%
2025-03-21	21.3100	21.3200	21.2615	21.3190	+0.207%	1,648	-8.157%
2025-03-20	21.2900	21.3200	21.2300	21.2750	-0.070%	3,888	-7.967%
2025-03-19	21.3600	21.3600	21.1900	21.2900	-1.206%	4,994	-8.032%
2025-03-18	21.5800	21.5800	21.5500	21.5500	+0.233%	2,087	-9.142%
2025-03-17	21.5400	21.5400	21.3700	21.5000	-0.093%	4,605	-8.930%
2025-03-14	21.3671	21.5200	21.3671	21.5200	+1.162%	4,795	-9.015%
2025-03-13	21.4500	21.4500	21.2728	21.2728	-0.315%	2,723	-7.958%
2025-03-12	21.3634	21.3634	21.3000	21.3400	+0.188%	5,396	-8.247%
2025-03-11	21.4600	21.4600	21.3000	21.3000	-0.746%	1,381	-8.075%
2025-03-10	21.2800	21.4619	21.2800	21.4600	+0.633%	2,250	-8.760%
2025-03-07	21.2991	21.5347	21.2601	21.3250	-0.211%	4,384	-8.183%
2025-03-06	21.3200	21.4450	21.3200	21.3700	-0.766%	5,000	-8.376%
2025-03-05	21.6500	21.6500	21.5350	21.5350	-0.439%	690	-9.078%
2025-03-04	21.6000	21.6300	21.4500	21.6299	-0.000%	9,673	-9.477%
2025-03-03	21.5000	21.6600	21.5000	21.6300	+0.090%	8,443	-9.478%
2025-02-28	21.6300	21.6600	21.5500	21.6105	+0.141%	5,187	-9.396%
2025-02-27	21.3875	21.5900	21.3875	21.5800	+0.372%	2,619	-9.268%
2025-02-26	21.5000	21.5000	21.4001	21.5000	+0.140%	4,870	-8.930%
2025-02-25	21.4900	21.5997	21.4584	21.4700	+0.304%	4,962	-8.803%
2025-02-24	21.3500	21.4600	21.3300	21.4050	+0.258%	3,623	-8.526%
2025-02-21	21.3000	21.3500	21.3000	21.3500	+0.221%	5,579	-8.290%
2025-02-20	21.2500	21.3800	21.2500	21.3030	+0.249%	6,844	-8.088%
2025-02-19	21.2300	21.4900	21.1400	21.2500	+0.331%	15,916	-7.859%
2025-02-18	21.3700	21.5099	21.1705	21.1800	-0.889%	72,193	-7.554%

.dark-mode .PrkbY3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PrkbY3{ color: #333333; background-color: white; border: 2px solid #333333; }GAB/PKThe Gabelli Equity Trust Inc. 5.00% Series K Cumulative Preferred Stockstock NYSE Preferred Stock

GAB/PK
The Gabelli Equity Trust Inc. 5.00% Series K Cumulative Preferred Stock
stock NYSE Preferred Stock