Gabelli Equity Trust Inc Pref Series K

GAB_pk
🏛️ 美国 →
21.27
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 21.40 21.45 21.36 21.36 0.0M
2024-12-30 21.40 21.62 21.36 21.36 0.0M
2024-12-27 21.60 21.70 21.34 21.34 0.0M
2024-12-26 22.00 22.00 21.40 21.55 0.0M
2024-12-24 21.49 21.82 21.45 21.82 0.0M
2024-12-23 21.44 21.75 21.41 21.68 0.0M
2024-12-20 21.65 21.65 21.41 21.41 0.0M
2024-12-19 22.02 22.47 21.32 21.38 0.0M
2024-12-18 22.43 22.52 22.07 22.13 0.0M
2024-12-17 22.86 22.89 22.67 22.74 0.0M
2024-12-16 22.74 22.79 22.72 22.73 0.0M
2024-12-13 22.64 22.70 22.64 22.70 0.0M
2024-12-12 22.72 22.74 22.43 22.64 0.0M
2024-12-11 22.72 22.75 22.67 22.67 0.0M
2024-12-10 22.72 22.78 22.65 22.71 0.0M
2024-12-09 22.72 22.79 22.67 22.67 0.0M
2024-12-06 22.87 22.93 22.80 22.80 0.0M
2024-12-05 22.90 22.93 22.80 22.82 0.0M
2024-12-04 22.90 22.93 22.80 22.91 0.0M
2024-12-03 22.76 22.95 22.76 22.94 0.0M
2024-12-02 23.20 23.20 22.82 22.82 0.0M
2024-11-29 22.88 22.98 22.85 22.90 0.0M
2024-11-27 23.20 23.20 22.84 22.84 0.0M
2024-11-26 23.00 23.20 22.80 23.20 0.0M
2024-11-25 23.05 23.15 22.98 22.99 0.0M
2024-11-22 22.97 23.01 22.74 23.01 0.0M
2024-11-21 22.80 22.85 22.80 22.85 0.0M
2024-11-20 23.04 23.04 22.72 22.80 0.0M
2024-11-19 22.83 22.84 22.66 22.78 0.0M
2024-11-18 22.80 23.10 22.80 22.83 0.0M
2024-11-15 22.80 22.87 22.66 22.72 0.0M
2024-11-14 22.80 22.89 22.70 22.78 0.0M
2024-11-13 23.10 23.10 22.65 22.70 0.0M
2024-11-12 22.87 23.07 22.82 23.04 0.0M
2024-11-11 23.01 23.09 22.90 23.02 0.0M
2024-11-08 23.06 23.06 23.06 23.06 0.0M
2024-11-07 23.48 23.48 22.76 22.76 0.0M
2024-11-06 23.32 23.59 23.18 23.37 0.0M
2024-11-05 23.52 23.62 22.99 23.52 0.0M
2024-11-04 23.40 23.51 23.40 23.51 0.0M
2024-11-01 23.49 23.55 23.30 23.44 0.0M
2024-10-31 23.48 23.60 23.48 23.60 0.0M
2024-10-30 23.44 23.44 23.44 23.44 0.0M
2024-10-29 23.47 23.65 23.31 23.65 0.0M
2024-10-28 23.41 23.50 23.23 23.50 0.0M
2024-10-25 23.42 23.61 23.37 23.37 0.0M
2024-10-24 23.39 23.39 23.39 23.39 0.0M
2024-10-23 23.55 23.88 23.40 23.58 0.0M
2024-10-22 23.94 23.95 23.73 23.74 0.0M
2024-10-21 24.00 24.00 23.72 23.90 0.0M
2024-10-18 24.06 24.06 24.00 24.06 0.0M
2024-10-17 24.09 24.14 23.97 24.05 0.0M
2024-10-16 24.11 24.17 23.71 24.00 0.0M
2024-10-15 23.87 24.16 23.70 23.70 0.0M
2024-10-14 23.75 23.75 23.66 23.66 0.0M
2024-10-11 23.89 23.91 23.73 23.75 0.0M
2024-10-10 23.85 23.86 23.72 23.83 0.0M
2024-10-09 23.82 23.95 23.54 23.70 0.0M
2024-10-08 23.95 23.95 23.59 23.71 0.0M
2024-10-07 24.03 24.03 23.52 23.52 0.0M
2024-10-04 24.10 24.18 23.75 23.92 0.0M
2024-10-03 24.02 24.15 24.02 24.11 0.0M
2024-10-02 23.95 24.07 23.95 23.97 0.0M
2024-10-01 24.09 24.17 23.78 24.07 0.0M
2024-09-30 24.11 24.11 23.90 24.05 0.0M
2024-09-27 24.03 24.12 23.93 23.93 0.0M
2024-09-26 24.14 24.15 23.89 23.96 0.0M
2024-09-25 23.90 24.19 23.90 24.04 0.0M
2024-09-24 23.87 24.18 23.65 23.90 0.0M
2024-09-23 24.03 24.03 23.74 23.93 0.0M
2024-09-20 23.88 23.88 23.88 23.88 0.0M
2024-09-19 24.11 24.18 23.87 24.05 0.0M
2024-09-18 24.10 24.24 24.05 24.15 0.0M
2024-09-17 24.13 24.25 23.88 24.09 0.0M
2024-09-16 24.00 24.08 23.82 24.08 0.0M
2024-09-13 24.00 24.03 23.95 24.01 0.0M
2024-09-12 23.97 23.97 23.62 23.93 0.0M
2024-09-11 23.60 24.00 23.60 23.97 0.0M
2024-09-10 23.02 23.69 23.02 23.69 0.0M
2024-09-09 23.00 23.16 23.00 23.14 0.0M
2024-09-06 22.69 23.01 22.69 22.92 0.0M
2024-09-05 22.56 22.69 22.51 22.69 0.0M
2024-09-04 22.30 22.54 22.27 22.50 0.0M
2024-09-03 22.15 22.32 22.15 22.20 0.0M
2024-08-30 22.20 22.20 22.08 22.15 0.0M
2024-08-29 22.04 22.15 22.03 22.15 0.0M
2024-08-28 22.02 22.04 22.02 22.03 0.0M
2024-08-27 22.02 22.05 22.02 22.02 0.0M
2024-08-26 22.00 22.03 21.96 22.02 0.0M
2024-08-23 21.94 21.94 21.82 21.90 0.0M
2024-08-22 21.86 21.90 21.86 21.87 0.0M
2024-08-21 21.95 21.95 21.87 21.89 0.0M
2024-08-20 21.85 21.94 21.85 21.94 0.0M
2024-08-19 21.82 21.88 21.78 21.85 0.0M
2024-08-16 21.79 21.79 21.78 21.78 0.0M
2024-08-15 21.75 21.80 21.68 21.77 0.0M
2024-08-14 21.72 21.85 21.68 21.68 0.0M
2024-08-13 21.60 21.68 21.60 21.68 0.0M
2024-08-12 21.53 21.60 21.52 21.60 0.0M
2024-08-09 21.48 21.57 21.42 21.52 0.0M
2024-08-08 21.29 21.58 21.29 21.58 0.0M
2024-08-07 21.49 21.68 21.40 21.40 0.0M
2024-08-06 21.47 21.50 21.32 21.43 0.0M
2024-08-05 21.37 21.37 21.22 21.22 0.0M
2024-08-02 21.50 21.50 21.32 21.43 0.0M
2024-08-01 21.25 21.45 21.22 21.45 0.0M
2024-07-31 21.15 21.28 21.15 21.21 0.0M
2024-07-30 21.19 21.19 21.11 21.17 0.0M
2024-07-29 21.13 21.22 21.13 21.21 0.0M
2024-07-26 21.07 21.26 21.03 21.05 0.0M
2024-07-25 21.05 21.16 21.05 21.16 0.0M
2024-07-24 21.18 21.18 21.00 21.09 0.0M
2024-07-23 21.28 21.28 21.09 21.13 0.0M
2024-07-22 21.10 21.23 21.10 21.20 0.0M
2024-07-19 21.16 21.17 21.14 21.16 0.0M
2024-07-18 21.17 21.17 21.10 21.15 0.0M
2024-07-17 21.16 21.16 21.10 21.14 0.0M
2024-07-16 21.22 21.25 21.13 21.16 0.0M
2024-07-15 21.17 21.34 21.17 21.29 0.0M
2024-07-12 21.25 21.51 21.20 21.26 0.0M
2024-07-11 21.13 21.24 21.11 21.11 0.0M
2024-07-10 21.13 21.13 21.03 21.05 0.0M
2024-07-09 21.11 21.15 21.03 21.08 0.0M
2024-07-08 21.17 21.17 21.10 21.17 0.0M
2024-07-05 21.17 21.20 21.00 21.14 0.0M
2024-07-03 21.00 21.13 20.95 21.04 0.0M
2024-07-02 20.97 21.00 20.95 21.00 0.0M
2024-07-01 20.95 21.10 20.91 20.91 0.0M
2024-06-28 21.01 21.08 20.96 21.00 0.0M
2024-06-27 21.13 21.15 20.98 20.98 0.0M
2024-06-26 21.10 21.14 21.04 21.10 0.0M
2024-06-25 21.17 21.17 21.05 21.11 0.0M
2024-06-24 21.03 21.18 21.03 21.10 0.0M
2024-06-21 21.10 21.11 21.06 21.09 0.0M
2024-06-20 21.44 21.44 21.16 21.20 0.0M
2024-06-18 21.32 21.43 21.20 21.43 0.0M
2024-06-17 21.50 21.51 21.50 21.51 0.0M
2024-06-14 21.55 21.67 21.35 21.35 0.0M
2024-06-13 21.55 21.61 21.41 21.45 0.0M
2024-06-12 21.46 21.58 21.26 21.44 0.0M
2024-06-11 21.38 21.38 21.36 21.38 0.0M
2024-06-10 21.40 21.45 21.30 21.30 0.0M
2024-06-07 21.45 21.45 21.24 21.30 0.0M
2024-06-06 21.47 21.50 21.39 21.39 0.0M
2024-06-05 21.48 21.55 21.31 21.51 0.0M
2024-06-04 21.32 21.52 21.32 21.42 0.0M
2024-06-03 21.30 21.32 21.15 21.24 0.0M
2024-05-31 21.04 21.16 21.04 21.16 0.0M
2024-05-30 21.09 21.09 21.03 21.03 0.0M
2024-05-29 21.10 21.10 21.00 21.00 0.0M
2024-05-28 21.25 21.25 21.00 21.10 0.0M
2024-05-24 21.11 21.22 21.11 21.21 0.0M
2024-05-23 21.12 21.12 21.00 21.00 0.0M
2024-05-22 21.21 21.44 21.11 21.11 0.0M
2024-05-21 21.36 21.37 21.24 21.24 0.0M
2024-05-20 21.45 21.50 21.45 21.48 0.0M
2024-05-17 21.49 21.49 21.28 21.35 0.0M
2024-05-16 21.37 21.43 21.28 21.43 0.0M
2024-05-15 21.42 21.42 21.37 21.37 0.0M
2024-05-14 21.42 21.50 21.32 21.35 0.0M
2024-05-13 21.39 21.41 21.32 21.32 0.0M
2024-05-10 21.41 21.47 21.23 21.26 0.0M
2024-05-09 21.50 21.50 21.45 21.48 0.0M
2024-05-08 21.55 21.55 21.50 21.50 0.0M
2024-05-07 21.70 21.81 21.56 21.56 0.0M
2024-05-06 21.79 21.79 21.39 21.57 0.0M
2024-05-03 21.80 21.80 21.56 21.64 0.0M
2024-05-02 21.44 21.59 21.41 21.41 0.0M
2024-05-01 21.43 21.58 21.43 21.47 0.0M
2024-04-30 21.43 21.50 21.43 21.50 0.0M
2024-04-29 21.54 21.54 21.39 21.45 0.0M
2024-04-26 21.45 21.45 21.35 21.35 0.0M
2024-04-25 21.40 21.40 21.39 21.39 0.0M
2024-04-24 21.45 21.45 21.36 21.44 0.0M
2024-04-23 21.45 21.45 21.45 21.45 0.0M
2024-04-22 21.48 21.68 21.40 21.40 0.0M
2024-04-19 21.20 21.61 21.20 21.61 0.0M
2024-04-18 21.30 21.42 21.30 21.32 0.0M
2024-04-17 21.23 21.43 21.18 21.43 0.0M
2024-04-16 21.00 21.30 20.82 21.30 0.0M
2024-04-15 21.19 21.20 21.04 21.05 0.0M
2024-04-12 21.25 21.30 21.25 21.26 0.0M
2024-04-11 21.23 21.45 21.23 21.38 0.0M
2024-04-10 21.50 21.50 21.15 21.34 0.0M
2024-04-09 21.59 21.81 21.56 21.60 0.0M
2024-04-08 21.64 21.66 21.56 21.62 0.0M
2024-04-05 21.67 21.96 21.63 21.85 0.0M
2024-04-04 21.96 21.97 21.74 21.86 0.0M
2024-04-03 21.81 21.96 21.59 21.84 0.0M
2024-04-02 21.90 21.93 21.84 21.93 0.0M
2024-04-01 22.02 22.02 21.91 21.96 0.0M
2024-03-28 21.98 22.04 21.91 22.00 0.0M
2024-03-27 22.12 22.12 21.92 22.05 0.0M
2024-03-26 22.14 22.14 22.00 22.03 0.0M
2024-03-25 22.14 22.14 22.08 22.08 0.0M
2024-03-22 22.01 22.14 22.01 22.10 0.0M
2024-03-20 22.11 22.11 22.11 22.11 0.0M
2024-03-19 21.96 22.01 21.91 21.91 0.0M
2024-03-18 21.99 22.03 21.92 21.98 0.0M
2024-03-15 22.25 22.26 22.12 22.21 0.0M
2024-03-14 22.30 22.30 22.14 22.21 0.0M
2024-03-13 22.06 22.30 22.06 22.30 0.0M
2024-03-12 22.15 22.20 22.07 22.20 0.0M
2024-03-11 22.11 22.17 21.96 22.17 0.0M
2024-03-08 21.95 22.00 21.93 22.00 0.0M
2024-03-07 22.00 22.00 21.99 22.00 0.0M
2024-03-06 21.97 22.00 21.87 21.95 0.0M
2024-03-05 22.00 22.00 21.84 21.92 0.0M
2024-03-04 21.93 21.93 21.93 21.93 0.0M
2024-03-01 21.92 21.93 21.92 21.93 0.0M
2024-02-29 22.07 22.07 21.85 21.94 0.0M
2024-02-28 21.95 22.00 21.95 22.00 0.0M
2024-02-27 22.02 22.02 21.93 21.95 0.0M
2024-02-26 21.95 22.02 21.84 22.02 0.0M
2024-02-23 22.04 22.04 21.89 22.02 0.0M
2024-02-22 22.10 22.15 21.85 21.85 0.0M
2024-02-20 21.94 21.95 21.86 21.95 0.0M
2024-02-16 21.88 21.91 21.88 21.90 0.0M
2024-02-15 21.99 21.99 21.93 21.95 0.0M
2024-02-14 21.91 21.92 21.82 21.90 0.0M
2024-02-13 21.98 21.99 21.72 21.98 0.0M
2024-02-12 22.12 22.12 22.12 22.12 0.0M
2024-02-09 22.05 22.06 22.01 22.06 0.0M
2024-02-08 22.01 22.01 21.90 22.01 0.0M
2024-02-07 21.95 21.95 21.91 21.94 0.0M
2024-02-06 21.97 21.97 21.89 21.90 0.0M
2024-02-05 21.84 21.84 21.82 21.82 0.0M
2024-02-02 21.89 22.00 21.89 21.94 0.0M
2024-02-01 21.96 22.05 21.95 21.95 0.0M
2024-01-31 21.86 22.03 21.86 22.00 0.0M
2024-01-30 21.95 21.97 21.85 21.97 0.0M
2024-01-29 21.85 21.93 21.85 21.92 0.0M
2024-01-26 21.83 21.87 21.82 21.85 0.0M
2024-01-25 21.83 21.99 21.69 21.74 0.0M
2024-01-24 21.75 21.83 21.68 21.72 0.0M
2024-01-23 21.91 21.91 21.91 21.91 0.0M
2024-01-22 21.79 21.86 21.66 21.85 0.0M
2024-01-19 21.78 21.82 21.78 21.79 0.0M
2024-01-18 21.79 21.88 21.51 21.70 0.0M
2024-01-17 21.85 21.87 21.67 21.77 0.0M
2024-01-16 21.76 21.87 21.76 21.80 0.0M
2024-01-12 21.78 21.87 21.75 21.81 0.0M
2024-01-11 21.59 21.80 21.59 21.69 0.0M
2024-01-10 21.83 21.94 21.74 21.74 0.0M
2024-01-09 21.73 21.85 21.73 21.78 0.0M
2024-01-08 21.66 21.79 21.65 21.73 0.0M
2024-01-05 21.88 21.88 21.75 21.76 0.0M
2024-01-04 21.69 21.78 21.65 21.65 0.0M
2024-01-03 21.72 21.94 21.65 21.93 0.0M
2024-01-02 21.75 21.77 21.65 21.72 0.0M