Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Gabelli Equity Trust Inc. (NY: GAB )

5.240 -0.070 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 3.769 3.782 3.659 3.686 2,314,642 -0.11(-2.91%)
Oct 29, 2020 3.845 3.859 3.769 3.797 1,844,146 -0.05(-1.26%)
Oct 28, 2020 3.852 3.908 3.825 3.845 1,840,123 -0.10(-2.46%)
Oct 27, 2020 3.942 3.997 3.914 3.942 1,587,921 -0.01(-0.18%)
Oct 26, 2020 3.949 3.951 3.866 3.949 2,161,301 +0.00(+0.00%)
Oct 23, 2020 3.977 3.989 3.914 3.949 1,369,872 +0.01(+0.18%)
Oct 22, 2020 4.004 4.011 3.880 3.942 3,054,743 -0.01(-0.35%)
Oct 21, 2020 3.859 3.977 3.825 3.956 5,616,219 +0.17(+4.57%)
Oct 20, 2020 3.645 3.783 3.645 3.783 1,913,407 +0.15(+4.19%)
Oct 19, 2020 3.679 3.693 3.624 3.631 1,061,826 -0.03(-0.94%)
Oct 16, 2020 3.645 3.693 3.645 3.665 672,645 +0.03(+0.76%)
Oct 15, 2020 3.603 3.645 3.596 3.638 482,205 -0.01(-0.38%)
Oct 14, 2020 3.665 3.693 3.645 3.652 530,492 -0.01(-0.38%)
Oct 13, 2020 3.707 3.707 3.648 3.665 703,328 -0.03(-0.93%)
Oct 12, 2020 3.679 3.714 3.652 3.700 1,067,939 +0.07(+1.90%)
Oct 09, 2020 3.624 3.655 3.610 3.631 619,435 +0.01(+0.38%)
Oct 08, 2020 3.596 3.624 3.596 3.617 677,794 +0.03(+0.77%)
Oct 07, 2020 3.555 3.589 3.555 3.589 478,846 +0.06(+1.57%)
Oct 06, 2020 3.562 3.603 3.520 3.534 1,036,674 -0.01(-0.39%)
Oct 05, 2020 3.527 3.562 3.506 3.548 540,806 +0.05(+1.38%)
Oct 02, 2020 3.458 3.519 3.458 3.499 1,018,945 -0.01(-0.20%)
Oct 01, 2020 3.548 3.569 3.506 3.506 548,329 -0.01(-0.39%)
Sep 30, 2020 3.534 3.589 3.499 3.520 980,891 -0.01(-0.39%)
Sep 29, 2020 3.582 3.596 3.534 3.534 556,156 -0.05(-1.35%)
Sep 28, 2020 3.569 3.624 3.569 3.582 622,142 +0.06(+1.57%)
Sep 25, 2020 3.506 3.548 3.493 3.527 672,356 +0.00(+0.00%)
Sep 24, 2020 3.576 3.624 3.506 3.527 2,260,483 -0.08(-2.11%)
Sep 23, 2020 3.652 3.700 3.589 3.603 2,242,975 +0.01(+0.19%)
Sep 22, 2020 3.548 3.596 3.510 3.596 938,419 +0.05(+1.36%)
Sep 21, 2020 3.582 3.596 3.506 3.548 1,178,382 -0.07(-1.91%)
Sep 18, 2020 3.693 3.707 3.610 3.617 757,088 -0.08(-2.06%)
Sep 17, 2020 3.700 3.707 3.665 3.693 716,602 -0.05(-1.29%)
Sep 16, 2020 3.769 3.769 3.735 3.742 761,709 -0.03(-0.73%)
Sep 15, 2020 3.769 3.797 3.755 3.769 802,081 +0.02(+0.55%)
Sep 14, 2020 3.728 3.755 3.722 3.748 1,182,984 +0.02(+0.54%)
Sep 11, 2020 3.748 3.754 3.688 3.728 819,350 -0.01(-0.18%)
Sep 10, 2020 3.735 3.762 3.715 3.735 711,134 +0.00(+0.00%)
Sep 09, 2020 3.674 3.742 3.668 3.735 1,139,152 +0.11(+2.97%)
Sep 08, 2020 3.641 3.674 3.600 3.627 974,423 -0.06(-1.64%)
Sep 04, 2020 3.674 3.695 3.580 3.688 1,036,000 +0.01(+0.37%)
Sep 03, 2020 3.695 3.701 3.629 3.674 1,265,783 -0.03(-0.73%)
Sep 02, 2020 3.688 3.715 3.674 3.701 772,302 +0.01(+0.18%)
Sep 01, 2020 3.701 3.701 3.681 3.695 706,862 -0.01(-0.18%)
Aug 31, 2020 3.688 3.701 3.681 3.701 516,614 +0.02(+0.55%)
Aug 28, 2020 3.695 3.699 3.674 3.681 686,209 -0.02(-0.55%)
Aug 27, 2020 3.695 3.715 3.688 3.701 611,042 +0.01(+0.18%)
Aug 26, 2020 3.695 3.701 3.681 3.695 507,213 +0.01(+0.18%)
Aug 25, 2020 3.701 3.701 3.674 3.688 522,938 +0.00(+0.00%)
Aug 24, 2020 3.701 3.701 3.674 3.688 498,931 +0.03(+0.92%)
Aug 21, 2020 3.627 3.661 3.621 3.654 622,908 +0.02(+0.56%)
Aug 20, 2020 3.634 3.641 3.634 3.634 468,558 -0.01(-0.18%)
Aug 19, 2020 3.648 3.681 3.634 3.641 631,131 -0.03(-0.73%)
Aug 18, 2020 3.701 3.701 3.654 3.668 803,270 -0.03(-0.73%)
Aug 17, 2020 3.701 3.701 3.681 3.695 629,180 -0.01(-0.18%)
Aug 14, 2020 3.674 3.701 3.668 3.701 376,835 +0.02(+0.55%)
Aug 13, 2020 3.688 3.695 3.654 3.681 564,602 +0.00(+0.00%)
Aug 12, 2020 3.654 3.688 3.654 3.681 474,979 +0.06(+1.67%)
Aug 11, 2020 3.634 3.668 3.614 3.621 933,654 +0.01(+0.37%)
Aug 10, 2020 3.540 3.614 3.538 3.607 898,402 +0.09(+2.68%)
Aug 07, 2020 3.513 3.533 3.506 3.513 724,695 +0.00(+0.00%)
Aug 06, 2020 3.479 3.526 3.466 3.513 882,970 +0.05(+1.36%)
Aug 05, 2020 3.479 3.520 3.452 3.466 1,172,471 +0.03(+0.78%)
Aug 04, 2020 3.365 3.479 3.365 3.439 1,676,351 +0.06(+1.79%)
Aug 03, 2020 3.378 3.399 3.365 3.378 624,423 +0.01(+0.20%)
Jul 31, 2020 3.365 3.372 3.318 3.372 945,655 +0.01(+0.40%)
Jul 30, 2020 3.345 3.365 3.311 3.358 607,005 +0.00(+0.00%)
Jul 29, 2020 3.331 3.365 3.331 3.358 911,567 +0.03(+1.01%)
Jul 28, 2020 3.331 3.338 3.318 3.324 400,417 -0.03(-0.80%)
Jul 27, 2020 3.351 3.365 3.324 3.351 557,501 +0.02(+0.61%)
Jul 24, 2020 3.351 3.365 3.311 3.331 585,610 -0.02(-0.60%)
Jul 23, 2020 3.385 3.392 3.331 3.351 844,455 -0.03(-0.80%)
Jul 22, 2020 3.419 3.419 3.378 3.378 507,802 -0.04(-1.18%)
Jul 21, 2020 3.459 3.459 3.412 3.419 500,794 -0.01(-0.39%)
Jul 20, 2020 3.412 3.439 3.392 3.432 504,047 +0.02(+0.59%)
Jul 17, 2020 3.365 3.419 3.349 3.412 693,044 +0.06(+1.81%)
Jul 16, 2020 3.338 3.351 3.318 3.351 482,214 +0.03(+0.81%)
Jul 15, 2020 3.358 3.392 3.311 3.324 999,908 +0.03(+0.82%)
Jul 14, 2020 3.318 3.365 3.298 3.298 924,375 -0.02(-0.61%)
Jul 13, 2020 3.405 3.406 3.318 3.318 751,491 -0.07(-1.99%)
Jul 10, 2020 3.338 3.392 3.324 3.385 715,036 +0.02(+0.60%)
Jul 09, 2020 3.405 3.405 3.311 3.365 641,365 -0.03(-0.99%)
Jul 08, 2020 3.399 3.425 3.372 3.399 514,903 +0.01(+0.20%)
Jul 07, 2020 3.405 3.412 3.378 3.392 530,002 -0.01(-0.40%)
Jul 06, 2020 3.486 3.486 3.385 3.405 958,755 +0.01(+0.40%)
Jul 02, 2020 3.432 3.452 3.378 3.392 771,502 +0.03(+0.80%)
Jul 01, 2020 3.392 3.417 3.365 3.365 503,249 -0.02(-0.60%)
Jun 30, 2020 3.358 3.399 3.351 3.385 781,216 +0.03(+1.00%)
Jun 29, 2020 3.304 3.365 3.304 3.351 615,240 +0.05(+1.43%)
Jun 26, 2020 3.378 3.378 3.284 3.304 887,852 -0.09(-2.58%)
Jun 25, 2020 3.412 3.429 3.358 3.392 517,707 -0.03(-0.98%)
Jun 24, 2020 3.466 3.493 3.378 3.425 1,636,211 -0.05(-1.55%)
Jun 23, 2020 3.547 3.560 3.473 3.479 1,828,974 +0.05(+1.57%)
Jun 22, 2020 3.372 3.425 3.345 3.425 559,251 +0.05(+1.39%)
Jun 19, 2020 3.446 3.486 3.345 3.378 873,438 +0.00(+0.00%)
Jun 18, 2020 3.365 3.399 3.365 3.378 345,669 -0.03(-0.79%)
Jun 17, 2020 3.473 3.479 3.405 3.405 560,999 -0.04(-1.17%)
Jun 16, 2020 3.513 3.526 3.412 3.446 762,266 +0.04(+1.19%)
Jun 15, 2020 3.324 3.466 3.197 3.405 1,488,034 -0.09(-2.50%)
Jun 12, 2020 3.532 3.539 3.434 3.493 1,198,956 +0.09(+2.69%)
Jun 11, 2020 3.414 3.460 3.270 3.401 1,975,274 -0.24(-6.47%)
Jun 10, 2020 3.754 3.772 3.604 3.637 1,845,936 -0.14(-3.64%)
Jun 09, 2020 3.781 3.794 3.748 3.774 972,546 -0.05(-1.20%)
Jun 08, 2020 3.800 3.826 3.754 3.820 1,317,708 +0.03(+0.86%)
Jun 05, 2020 3.761 3.830 3.728 3.787 1,602,584 +0.14(+3.95%)
Jun 04, 2020 3.532 3.650 3.480 3.643 1,275,609 +0.12(+3.53%)
Jun 03, 2020 3.401 3.519 3.388 3.519 1,159,876 +0.16(+4.67%)
Jun 02, 2020 3.290 3.362 3.267 3.362 991,608 +0.10(+3.21%)
Jun 01, 2020 3.179 3.257 3.159 3.257 911,042 +0.09(+2.89%)
May 29, 2020 3.140 3.189 3.113 3.166 1,016,712 +0.02(+0.62%)
May 28, 2020 3.140 3.179 3.132 3.146 1,297,412 +0.03(+0.84%)
May 27, 2020 3.061 3.120 3.027 3.120 906,649 +0.11(+3.70%)
May 26, 2020 2.996 3.022 2.976 3.009 1,289,473 +0.10(+3.37%)
May 22, 2020 2.904 2.911 2.858 2.911 1,082,914 +0.01(+0.23%)
May 21, 2020 2.911 2.921 2.871 2.904 1,812,661 -0.02(-0.67%)
May 20, 2020 2.911 2.935 2.898 2.924 1,164,683 +0.07(+2.29%)
May 19, 2020 2.878 2.891 2.832 2.858 942,038 -0.01(-0.46%)
May 18, 2020 2.812 2.886 2.812 2.871 1,192,556 +0.12(+4.28%)
May 15, 2020 2.747 2.760 2.710 2.754 641,828 -0.01(-0.24%)
May 14, 2020 2.682 2.767 2.649 2.760 1,067,415 +0.02(+0.72%)
May 13, 2020 2.826 2.826 2.714 2.741 779,502 -0.09(-3.23%)
May 12, 2020 2.898 2.904 2.826 2.832 472,111 -0.05(-1.81%)
May 11, 2020 2.865 2.911 2.858 2.884 759,632 -0.01(-0.45%)
May 08, 2020 2.891 2.904 2.871 2.898 770,867 +0.05(+1.61%)
May 07, 2020 2.839 2.871 2.839 2.852 678,228 +0.04(+1.40%)
May 06, 2020 2.878 2.878 2.812 2.812 591,370 -0.04(-1.38%)
May 05, 2020 2.845 2.891 2.845 2.852 519,219 +0.03(+1.16%)
May 04, 2020 2.747 2.826 2.721 2.819 996,317 -0.02(-0.69%)
May 01, 2020 2.911 2.937 2.826 2.839 863,059 -0.13(-4.41%)
Apr 30, 2020 2.976 2.983 2.937 2.969 790,661 -0.03(-0.87%)
Apr 29, 2020 2.950 3.015 2.930 2.996 1,597,162 +0.10(+3.39%)
Apr 28, 2020 2.911 2.940 2.884 2.898 561,716 +0.05(+1.61%)
Apr 27, 2020 2.858 2.878 2.839 2.852 890,848 +0.03(+0.93%)
Apr 24, 2020 2.806 2.858 2.799 2.826 557,892 +0.03(+0.93%)
Apr 23, 2020 2.845 2.891 2.799 2.799 792,638 -0.03(-1.15%)
Apr 22, 2020 2.865 2.884 2.812 2.832 525,648 +0.04(+1.41%)
Apr 21, 2020 2.799 2.826 2.760 2.793 518,939 -0.06(-2.06%)
Apr 20, 2020 2.878 2.937 2.845 2.852 916,119 -0.05(-1.58%)
Apr 17, 2020 2.891 2.937 2.865 2.898 715,368 +0.10(+3.75%)
Apr 16, 2020 2.839 2.852 2.734 2.793 1,022,591 -0.06(-2.06%)
Apr 15, 2020 2.878 2.898 2.793 2.852 804,365 -0.10(-3.54%)
Apr 14, 2020 2.943 2.963 2.878 2.956 650,760 +0.10(+3.43%)
Apr 13, 2020 3.048 3.050 2.826 2.858 1,400,249 -0.17(-5.62%)
Apr 09, 2020 2.943 3.041 2.943 3.028 1,511,768 +0.12(+4.04%)
Apr 08, 2020 2.832 2.930 2.812 2.911 579,246 +0.09(+3.01%)
Apr 07, 2020 2.858 2.930 2.806 2.826 1,219,476 +0.10(+3.85%)
Apr 06, 2020 2.642 2.727 2.629 2.721 939,289 +0.21(+8.33%)
Apr 03, 2020 2.616 2.675 2.479 2.512 1,000,506 -0.12(-4.48%)
Apr 02, 2020 2.538 2.654 2.538 2.629 749,104 +0.03(+1.26%)
Apr 01, 2020 2.734 2.737 2.590 2.597 1,206,479 -0.25(-8.74%)
Mar 31, 2020 2.884 2.943 2.819 2.845 1,123,119 -0.02(-0.68%)
Mar 30, 2020 2.878 2.924 2.786 2.865 1,055,667 -0.05(-1.57%)
Mar 27, 2020 3.009 3.009 2.865 2.911 1,403,828 -0.21(-6.71%)
Mar 26, 2020 2.845 3.192 2.839 3.120 3,104,541 +0.31(+10.93%)
Mar 25, 2020 2.590 3.009 2.577 2.812 3,567,558 +0.29(+11.69%)
Mar 24, 2020 2.564 2.629 2.381 2.518 3,138,891 +0.42(+19.94%)
Mar 23, 2020 2.381 2.381 2.028 2.100 3,766,794 -0.37(-14.85%)
Mar 20, 2020 2.544 2.682 2.407 2.466 2,219,950 -0.03(-1.05%)
Mar 19, 2020 2.296 2.512 1.890 2.492 6,241,743 +0.03(+1.33%)
Mar 18, 2020 2.734 2.734 2.309 2.459 3,376,574 -0.39(-13.56%)
Mar 17, 2020 2.878 2.949 2.760 2.845 1,899,036 +0.01(+0.46%)
Mar 16, 2020 3.002 3.068 2.780 2.832 2,846,340 -0.43(-13.05%)
Mar 13, 2020 3.238 3.302 3.094 3.257 2,174,680 +0.17(+5.56%)
Mar 12, 2020 3.219 3.245 2.972 3.086 3,144,176 -0.34(-9.83%)
Mar 11, 2020 3.486 3.523 3.378 3.422 2,556,303 -0.15(-4.09%)
Mar 10, 2020 3.683 3.695 3.460 3.568 2,042,851 +0.01(+0.36%)
Mar 09, 2020 3.359 3.651 3.359 3.556 2,239,196 -0.14(-3.78%)
Mar 06, 2020 3.606 3.714 3.568 3.695 1,708,182 +0.01(+0.34%)
Mar 05, 2020 3.733 3.740 3.664 3.683 1,758,363 -0.11(-2.85%)
Mar 04, 2020 3.797 3.822 3.730 3.791 2,326,283 +0.04(+1.19%)
Mar 03, 2020 3.784 3.822 3.664 3.746 2,779,869 +0.01(+0.17%)
Mar 02, 2020 3.524 3.772 3.511 3.740 3,345,775 +0.23(+6.51%)
Feb 28, 2020 3.518 3.549 3.283 3.511 5,887,765 -0.11(-3.15%)
Feb 27, 2020 3.778 3.784 3.581 3.626 4,127,165 -0.20(-5.15%)
Feb 26, 2020 3.810 3.873 3.810 3.822 2,780,743 +0.00(+0.00%)
Feb 25, 2020 3.860 3.873 3.791 3.822 3,783,928 -0.03(-0.82%)
Feb 24, 2020 3.905 3.905 3.841 3.854 2,798,043 -0.10(-2.57%)
Feb 21, 2020 3.956 3.956 3.943 3.956 593,280 +0.00(+0.00%)
Feb 20, 2020 3.962 3.968 3.943 3.956 1,102,930 +0.00(+0.00%)
Feb 19, 2020 3.956 3.968 3.949 3.956 767,364 +0.02(+0.48%)
Feb 18, 2020 3.943 3.956 3.937 3.937 1,067,765 -0.01(-0.16%)
Feb 14, 2020 3.943 3.943 3.927 3.943 539,890 +0.01(+0.32%)
Feb 13, 2020 3.924 3.937 3.911 3.930 706,695 +0.00(+0.00%)
Feb 12, 2020 3.930 3.937 3.924 3.930 773,887 +0.02(+0.49%)
Feb 11, 2020 3.930 3.930 3.911 3.911 712,581 -0.01(-0.16%)
Feb 10, 2020 3.892 3.918 3.886 3.918 568,766 +0.03(+0.65%)
Feb 07, 2020 3.905 3.911 3.892 3.892 652,813 -0.03(-0.65%)
Feb 06, 2020 3.911 3.930 3.905 3.918 609,576 +0.01(+0.33%)
Feb 05, 2020 3.899 3.911 3.899 3.905 599,834 +0.03(+0.65%)
Feb 04, 2020 3.892 3.905 3.880 3.880 956,046 +0.01(+0.16%)
Feb 03, 2020 3.854 3.873 3.848 3.873 827,021 +0.04(+0.99%)
Jan 31, 2020 3.854 3.860 3.835 3.835 898,977 -0.03(-0.66%)
Jan 30, 2020 3.867 3.867 3.841 3.860 921,892 -0.02(-0.49%)
Jan 29, 2020 3.886 3.892 3.854 3.880 916,800 +0.01(+0.33%)
Jan 28, 2020 3.848 3.867 3.835 3.867 870,020 +0.04(+1.16%)
Jan 27, 2020 3.841 3.841 3.822 3.822 1,789,281 -0.04(-0.99%)
Jan 24, 2020 3.899 3.918 3.860 3.860 1,040,879 -0.04(-0.98%)
Jan 23, 2020 3.899 3.905 3.880 3.899 655,484 +0.00(+0.00%)
Jan 22, 2020 3.918 3.918 3.892 3.899 790,566 +0.01(+0.16%)
Jan 21, 2020 3.943 3.956 3.892 3.892 1,720,161 -0.05(-1.29%)
Jan 17, 2020 3.924 3.943 3.918 3.943 1,200,421 +0.01(+0.32%)
Jan 16, 2020 3.918 3.930 3.911 3.930 915,117 +0.03(+0.65%)
Jan 15, 2020 3.880 3.911 3.880 3.905 715,543 +0.03(+0.82%)
Jan 14, 2020 3.880 3.892 3.873 3.873 690,067 -0.01(-0.16%)
Jan 13, 2020 3.880 3.880 3.860 3.880 900,827 +0.01(+0.33%)
Jan 10, 2020 3.899 3.903 3.867 3.867 677,067 -0.03(-0.65%)
Jan 09, 2020 3.892 3.918 3.886 3.892 675,114 +0.01(+0.33%)
Jan 08, 2020 3.860 3.886 3.854 3.880 767,652 +0.02(+0.49%)
Jan 07, 2020 3.854 3.873 3.854 3.860 733,093 -0.01(-0.16%)
Jan 06, 2020 3.854 3.873 3.848 3.867 1,020,378 +0.01(+0.16%)
Jan 03, 2020 3.848 3.860 3.835 3.860 423,659 -0.01(-0.33%)
Jan 02, 2020 3.873 3.899 3.854 3.873 1,060,399 +0.01(+0.16%)
Dec 31, 2019 3.848 3.873 3.835 3.867 587,138 +0.02(+0.50%)
Dec 30, 2019 3.873 3.873 3.848 3.848 967,255 -0.02(-0.49%)
Dec 27, 2019 3.905 3.905 3.860 3.867 1,548,641 -0.03(-0.65%)
Dec 26, 2019 3.911 3.918 3.892 3.892 811,675 -0.02(-0.49%)
Dec 24, 2019 3.911 3.924 3.905 3.911 338,140 +0.00(+0.00%)
Dec 23, 2019 3.911 3.943 3.905 3.911 1,591,249 +0.01(+0.16%)
Dec 20, 2019 3.886 3.924 3.886 3.905 1,861,739 +0.01(+0.16%)
Dec 19, 2019 3.886 3.905 3.867 3.899 1,054,702 +0.01(+0.33%)
Dec 18, 2019 3.867 3.886 3.867 3.886 751,483 +0.03(+0.66%)
Dec 17, 2019 3.860 3.873 3.854 3.860 666,318 +0.00(+0.00%)
Dec 16, 2019 3.873 3.883 3.860 3.860 1,126,473 -0.01(-0.16%)
Dec 13, 2019 3.918 3.940 3.867 3.867 938,508 -0.07(-1.77%)
Dec 12, 2019 3.892 3.943 3.886 3.937 1,340,315 +0.03(+0.65%)
Dec 11, 2019 3.874 3.911 3.855 3.911 1,625,794 +0.03(+0.80%)
Dec 10, 2019 3.893 3.905 3.868 3.880 1,151,431 -0.01(-0.16%)
Dec 09, 2019 3.893 3.905 3.874 3.886 785,854 -0.01(-0.16%)
Dec 06, 2019 3.868 3.893 3.862 3.893 743,244 +0.03(+0.80%)
Dec 05, 2019 3.843 3.862 3.831 3.862 594,287 +0.02(+0.48%)
Dec 04, 2019 3.837 3.849 3.831 3.843 628,490 +0.01(+0.32%)
Dec 03, 2019 3.806 3.837 3.775 3.831 1,120,451 -0.01(-0.16%)
Dec 02, 2019 3.818 3.843 3.812 3.837 865,428 +0.00(+0.00%)
Nov 29, 2019 3.812 3.843 3.806 3.837 565,136 +0.02(+0.65%)
Nov 27, 2019 3.806 3.818 3.806 3.812 635,960 +0.00(+0.00%)
Nov 26, 2019 3.806 3.818 3.800 3.812 568,548 +0.01(+0.16%)
Nov 25, 2019 3.806 3.818 3.800 3.806 907,609 -0.01(-0.16%)
Nov 22, 2019 3.800 3.812 3.793 3.812 676,453 +0.02(+0.65%)
Nov 21, 2019 3.787 3.793 3.781 3.787 498,615 +0.01(+0.16%)
Nov 20, 2019 3.793 3.806 3.781 3.781 733,564 -0.02(-0.65%)
Nov 19, 2019 3.806 3.812 3.787 3.806 666,570 +0.01(+0.33%)
Nov 18, 2019 3.800 3.812 3.787 3.793 1,078,147 -0.01(-0.33%)
Nov 15, 2019 3.806 3.818 3.797 3.806 1,032,185 +0.00(+0.00%)
Nov 14, 2019 3.800 3.812 3.793 3.806 651,344 +0.01(+0.16%)
Nov 13, 2019 3.800 3.800 3.781 3.800 552,156 -0.01(-0.16%)
Nov 12, 2019 3.787 3.812 3.787 3.806 545,354 +0.01(+0.33%)
Nov 11, 2019 3.781 3.800 3.775 3.793 513,719 -0.01(-0.16%)
Nov 08, 2019 3.756 3.800 3.756 3.800 848,269 +0.04(+0.99%)
Nov 07, 2019 3.781 3.793 3.762 3.762 868,585 +0.00(+0.00%)
Nov 06, 2019 3.775 3.781 3.756 3.762 638,051 -0.01(-0.16%)
Nov 05, 2019 3.762 3.800 3.762 3.769 860,992 +0.01(+0.16%)
Nov 04, 2019 3.769 3.775 3.762 3.762 762,726 +0.01(+0.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.