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 )

5.250 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
May 29, 2020 3.136 3.186 3.110 3.162 1,017,785 +0.02(+0.62%)
May 28, 2020 3.136 3.175 3.128 3.143 1,298,782 +0.03(+0.84%)
May 27, 2020 3.058 3.117 3.024 3.117 907,606 +0.11(+3.70%)
May 26, 2020 2.992 3.019 2.973 3.006 1,290,834 +0.10(+3.37%)
May 22, 2020 2.901 2.908 2.855 2.908 1,084,056 +0.01(+0.23%)
May 21, 2020 2.908 2.918 2.868 2.901 1,814,574 -0.02(-0.67%)
May 20, 2020 2.908 2.932 2.894 2.921 1,165,912 +0.07(+2.29%)
May 19, 2020 2.875 2.888 2.829 2.855 943,033 -0.01(-0.46%)
May 18, 2020 2.810 2.883 2.810 2.868 1,193,815 +0.12(+4.28%)
May 15, 2020 2.744 2.757 2.707 2.751 642,506 -0.01(-0.24%)
May 14, 2020 2.679 2.764 2.646 2.757 1,068,542 +0.02(+0.72%)
May 13, 2020 2.823 2.823 2.712 2.738 780,325 -0.09(-3.23%)
May 12, 2020 2.894 2.901 2.823 2.829 472,609 -0.05(-1.81%)
May 11, 2020 2.862 2.908 2.855 2.881 760,434 -0.01(-0.45%)
May 08, 2020 2.888 2.901 2.868 2.894 771,680 +0.05(+1.61%)
May 07, 2020 2.836 2.868 2.836 2.849 678,944 +0.04(+1.40%)
May 06, 2020 2.875 2.875 2.810 2.810 591,994 -0.04(-1.38%)
May 05, 2020 2.842 2.888 2.842 2.849 519,767 +0.03(+1.16%)
May 04, 2020 2.744 2.823 2.718 2.816 997,369 -0.02(-0.69%)
May 01, 2020 2.908 2.934 2.823 2.836 863,970 -0.13(-4.41%)
Apr 30, 2020 2.973 2.979 2.934 2.966 791,496 -0.03(-0.87%)
Apr 29, 2020 2.947 3.012 2.927 2.992 1,598,848 +0.10(+3.39%)
Apr 28, 2020 2.908 2.937 2.881 2.894 562,309 +0.05(+1.61%)
Apr 27, 2020 2.855 2.875 2.836 2.849 891,788 +0.03(+0.93%)
Apr 24, 2020 2.803 2.855 2.796 2.823 558,481 +0.03(+0.93%)
Apr 23, 2020 2.842 2.888 2.796 2.796 793,475 -0.03(-1.15%)
Apr 22, 2020 2.862 2.881 2.810 2.829 526,203 +0.04(+1.41%)
Apr 21, 2020 2.796 2.823 2.757 2.790 519,487 -0.06(-2.06%)
Apr 20, 2020 2.875 2.934 2.842 2.849 917,086 -0.05(-1.58%)
Apr 17, 2020 2.888 2.934 2.862 2.894 716,123 +0.10(+3.75%)
Apr 16, 2020 2.836 2.849 2.731 2.790 1,023,670 -0.06(-2.06%)
Apr 15, 2020 2.875 2.894 2.790 2.849 805,214 -0.10(-3.54%)
Apr 14, 2020 2.940 2.960 2.875 2.953 651,447 +0.10(+3.43%)
Apr 13, 2020 3.045 3.047 2.823 2.855 1,401,727 -0.17(-5.62%)
Apr 09, 2020 2.940 3.038 2.940 3.025 1,513,363 +0.12(+4.05%)
Apr 08, 2020 2.829 2.927 2.810 2.908 579,857 +0.08(+3.01%)
Apr 07, 2020 2.855 2.927 2.803 2.823 1,220,763 +0.10(+3.85%)
Apr 06, 2020 2.640 2.725 2.627 2.718 940,281 +0.21(+8.33%)
Apr 03, 2020 2.614 2.672 2.476 2.509 1,001,562 -0.12(-4.48%)
Apr 02, 2020 2.535 2.651 2.535 2.627 749,895 +0.03(+1.26%)
Apr 01, 2020 2.731 2.734 2.587 2.594 1,207,752 -0.25(-8.74%)
Mar 31, 2020 2.881 2.940 2.816 2.842 1,124,304 -0.02(-0.68%)
Mar 30, 2020 2.875 2.921 2.783 2.862 1,056,781 -0.05(-1.57%)
Mar 27, 2020 3.006 3.006 2.862 2.908 1,405,309 -0.21(-6.71%)
Mar 26, 2020 2.842 3.188 2.836 3.117 3,107,817 +0.31(+10.93%)
Mar 25, 2020 2.587 3.006 2.574 2.810 3,571,323 +0.29(+11.69%)
Mar 24, 2020 2.561 2.627 2.378 2.516 3,142,203 +0.42(+19.94%)
Mar 23, 2020 2.378 2.378 2.025 2.097 3,770,770 -0.37(-14.85%)
Mar 20, 2020 2.542 2.679 2.404 2.463 2,222,293 -0.03(-1.05%)
Mar 19, 2020 2.293 2.509 1.888 2.489 6,248,330 +0.03(+1.33%)
Mar 18, 2020 2.731 2.731 2.306 2.457 3,380,137 -0.39(-13.56%)
Mar 17, 2020 2.875 2.945 2.757 2.842 1,901,040 +0.01(+0.46%)
Mar 16, 2020 2.999 3.064 2.777 2.829 2,849,344 -0.42(-13.05%)
Mar 13, 2020 3.235 3.298 3.091 3.254 2,176,975 +0.17(+5.56%)
Mar 12, 2020 3.216 3.241 2.968 3.083 3,147,494 -0.34(-9.83%)
Mar 11, 2020 3.482 3.520 3.374 3.419 2,559,001 -0.15(-4.09%)
Mar 10, 2020 3.679 3.691 3.457 3.565 2,045,007 +0.01(+0.36%)
Mar 09, 2020 3.355 3.647 3.355 3.552 2,241,559 -0.14(-3.78%)
Mar 06, 2020 3.603 3.711 3.565 3.691 1,709,985 +0.01(+0.34%)
Mar 05, 2020 3.730 3.736 3.660 3.679 1,760,219 -0.11(-2.85%)
Mar 04, 2020 3.793 3.818 3.726 3.787 2,328,738 +0.04(+1.19%)
Mar 03, 2020 3.780 3.818 3.660 3.742 2,782,803 +0.01(+0.17%)
Mar 02, 2020 3.520 3.768 3.508 3.736 3,349,305 +0.23(+6.51%)
Feb 28, 2020 3.514 3.546 3.279 3.508 5,893,979 -0.11(-3.15%)
Feb 27, 2020 3.774 3.780 3.577 3.622 4,131,520 -0.20(-5.15%)
Feb 26, 2020 3.806 3.869 3.806 3.818 2,783,678 +0.00(+0.00%)
Feb 25, 2020 3.856 3.869 3.787 3.818 3,787,922 -0.03(-0.82%)
Feb 24, 2020 3.901 3.901 3.837 3.850 2,800,995 -0.10(-2.57%)
Feb 21, 2020 3.952 3.952 3.939 3.952 593,907 +0.00(+0.00%)
Feb 20, 2020 3.958 3.964 3.939 3.952 1,104,094 +0.00(+0.00%)
Feb 19, 2020 3.952 3.964 3.945 3.952 768,173 +0.02(+0.48%)
Feb 18, 2020 3.939 3.952 3.933 3.933 1,068,892 -0.01(-0.16%)
Feb 14, 2020 3.939 3.939 3.923 3.939 540,460 +0.01(+0.32%)
Feb 13, 2020 3.920 3.933 3.907 3.926 707,441 +0.00(+0.00%)
Feb 12, 2020 3.926 3.933 3.920 3.926 774,704 +0.02(+0.49%)
Feb 11, 2020 3.926 3.926 3.907 3.907 713,333 -0.01(-0.16%)
Feb 10, 2020 3.888 3.913 3.882 3.913 569,367 +0.03(+0.65%)
Feb 07, 2020 3.901 3.907 3.888 3.888 653,502 -0.03(-0.65%)
Feb 06, 2020 3.907 3.926 3.901 3.913 610,220 +0.01(+0.33%)
Feb 05, 2020 3.894 3.907 3.894 3.901 600,467 +0.03(+0.65%)
Feb 04, 2020 3.888 3.901 3.875 3.875 957,055 +0.01(+0.16%)
Feb 03, 2020 3.850 3.869 3.844 3.869 827,894 +0.04(+0.99%)
Jan 31, 2020 3.850 3.856 3.831 3.831 899,925 -0.03(-0.66%)
Jan 30, 2020 3.863 3.863 3.837 3.856 922,865 -0.02(-0.49%)
Jan 29, 2020 3.882 3.888 3.850 3.875 917,768 +0.01(+0.33%)
Jan 28, 2020 3.844 3.863 3.831 3.863 870,938 +0.04(+1.16%)
Jan 27, 2020 3.837 3.837 3.818 3.818 1,791,169 -0.04(-0.99%)
Jan 24, 2020 3.894 3.913 3.856 3.856 1,041,978 -0.04(-0.98%)
Jan 23, 2020 3.894 3.901 3.875 3.894 656,176 +0.00(+0.00%)
Jan 22, 2020 3.913 3.913 3.888 3.894 791,400 +0.01(+0.16%)
Jan 21, 2020 3.939 3.952 3.888 3.888 1,721,977 -0.05(-1.29%)
Jan 17, 2020 3.920 3.939 3.913 3.939 1,201,688 +0.01(+0.32%)
Jan 16, 2020 3.913 3.926 3.907 3.926 916,083 +0.03(+0.65%)
Jan 15, 2020 3.875 3.907 3.875 3.901 716,298 +0.03(+0.82%)
Jan 14, 2020 3.875 3.888 3.869 3.869 690,795 -0.01(-0.16%)
Jan 13, 2020 3.875 3.875 3.856 3.875 901,778 +0.01(+0.33%)
Jan 10, 2020 3.894 3.899 3.863 3.863 677,782 -0.03(-0.65%)
Jan 09, 2020 3.888 3.913 3.882 3.888 675,827 +0.01(+0.33%)
Jan 08, 2020 3.856 3.882 3.850 3.875 768,462 +0.02(+0.49%)
Jan 07, 2020 3.850 3.869 3.850 3.856 733,866 -0.01(-0.16%)
Jan 06, 2020 3.850 3.869 3.844 3.863 1,021,455 +0.01(+0.16%)
Jan 03, 2020 3.844 3.856 3.831 3.856 424,106 -0.01(-0.33%)
Jan 02, 2020 3.869 3.894 3.850 3.869 1,061,518 +0.01(+0.16%)
Dec 31, 2019 3.844 3.869 3.831 3.863 587,758 +0.02(+0.50%)
Dec 30, 2019 3.869 3.869 3.844 3.844 968,276 -0.02(-0.49%)
Dec 27, 2019 3.901 3.901 3.856 3.863 1,550,275 -0.03(-0.65%)
Dec 26, 2019 3.907 3.913 3.888 3.888 812,531 -0.02(-0.49%)
Dec 24, 2019 3.907 3.920 3.901 3.907 338,497 +0.00(+0.00%)
Dec 23, 2019 3.907 3.939 3.901 3.907 1,592,928 +0.01(+0.16%)
Dec 20, 2019 3.882 3.920 3.882 3.901 1,863,704 +0.01(+0.16%)
Dec 19, 2019 3.882 3.901 3.863 3.894 1,055,815 +0.01(+0.33%)
Dec 18, 2019 3.863 3.882 3.863 3.882 752,276 +0.03(+0.66%)
Dec 17, 2019 3.856 3.869 3.850 3.856 667,022 +0.00(+0.00%)
Dec 16, 2019 3.869 3.879 3.856 3.856 1,127,661 -0.01(-0.16%)
Dec 13, 2019 3.913 3.936 3.863 3.863 939,498 -0.07(-1.77%)
Dec 12, 2019 3.888 3.939 3.882 3.933 1,341,730 +0.03(+0.65%)
Dec 11, 2019 3.870 3.907 3.851 3.907 1,627,510 +0.03(+0.80%)
Dec 10, 2019 3.889 3.901 3.864 3.876 1,152,646 -0.01(-0.16%)
Dec 09, 2019 3.889 3.901 3.870 3.882 786,683 -0.01(-0.16%)
Dec 06, 2019 3.864 3.889 3.858 3.889 744,028 +0.03(+0.80%)
Dec 05, 2019 3.839 3.858 3.827 3.858 594,914 +0.02(+0.48%)
Dec 04, 2019 3.833 3.845 3.827 3.839 629,153 +0.01(+0.32%)
Dec 03, 2019 3.802 3.833 3.771 3.827 1,121,634 -0.01(-0.16%)
Dec 02, 2019 3.814 3.839 3.808 3.833 866,341 +0.00(+0.00%)
Nov 29, 2019 3.808 3.839 3.802 3.833 565,733 +0.02(+0.65%)
Nov 27, 2019 3.802 3.814 3.802 3.808 636,631 +0.00(+0.00%)
Nov 26, 2019 3.802 3.814 3.796 3.808 569,148 +0.01(+0.16%)
Nov 25, 2019 3.802 3.814 3.796 3.802 908,567 -0.01(-0.16%)
Nov 22, 2019 3.796 3.808 3.789 3.808 677,167 +0.02(+0.65%)
Nov 21, 2019 3.783 3.789 3.777 3.783 499,141 +0.01(+0.16%)
Nov 20, 2019 3.789 3.802 3.777 3.777 734,338 -0.02(-0.65%)
Nov 19, 2019 3.802 3.808 3.783 3.802 667,274 +0.01(+0.33%)
Nov 18, 2019 3.796 3.808 3.783 3.789 1,079,285 -0.01(-0.33%)
Nov 15, 2019 3.802 3.814 3.793 3.802 1,033,274 +0.00(+0.00%)
Nov 14, 2019 3.796 3.808 3.789 3.802 652,031 +0.01(+0.16%)
Nov 13, 2019 3.796 3.796 3.777 3.796 552,738 -0.01(-0.16%)
Nov 12, 2019 3.783 3.808 3.783 3.802 545,929 +0.01(+0.33%)
Nov 11, 2019 3.777 3.796 3.771 3.789 514,261 -0.01(-0.16%)
Nov 08, 2019 3.752 3.796 3.752 3.796 849,164 +0.04(+0.99%)
Nov 07, 2019 3.777 3.789 3.759 3.759 869,502 +0.00(+0.00%)
Nov 06, 2019 3.771 3.777 3.752 3.759 638,724 -0.01(-0.16%)
Nov 05, 2019 3.759 3.796 3.759 3.765 861,900 +0.01(+0.16%)
Nov 04, 2019 3.765 3.771 3.759 3.759 763,531 +0.01(+0.16%)
Nov 01, 2019 3.734 3.759 3.734 3.752 477,715 +0.02(+0.66%)
Oct 31, 2019 3.715 3.728 3.697 3.728 574,210 +0.01(+0.17%)
Oct 30, 2019 3.715 3.728 3.690 3.721 638,204 +0.01(+0.17%)
Oct 29, 2019 3.715 3.728 3.709 3.715 510,600 +0.00(+0.00%)
Oct 28, 2019 3.721 3.740 3.715 3.715 613,427 +0.00(+0.00%)
Oct 25, 2019 3.697 3.734 3.697 3.715 496,772 +0.01(+0.17%)
Oct 24, 2019 3.703 3.715 3.690 3.709 639,730 +0.01(+0.17%)
Oct 23, 2019 3.690 3.715 3.690 3.703 538,231 +0.00(+0.00%)
Oct 22, 2019 3.697 3.715 3.690 3.703 508,424 +0.01(+0.17%)
Oct 21, 2019 3.715 3.721 3.678 3.697 834,158 -0.01(-0.17%)
Oct 18, 2019 3.672 3.721 3.672 3.703 1,107,402 +0.02(+0.67%)
Oct 17, 2019 3.684 3.690 3.666 3.678 681,780 +0.00(+0.00%)
Oct 16, 2019 3.678 3.684 3.653 3.678 314,155 +0.00(+0.00%)
Oct 15, 2019 3.653 3.678 3.653 3.678 370,497 +0.03(+0.85%)
Oct 14, 2019 3.678 3.678 3.641 3.647 482,725 -0.02(-0.51%)
Oct 11, 2019 3.672 3.715 3.659 3.666 788,925 +0.01(+0.34%)
Oct 10, 2019 3.628 3.672 3.624 3.653 455,285 +0.02(+0.68%)
Oct 09, 2019 3.616 3.653 3.604 3.628 564,972 +0.02(+0.69%)
Oct 08, 2019 3.622 3.635 3.598 3.604 876,396 -0.04(-1.19%)
Oct 07, 2019 3.659 3.672 3.641 3.647 580,350 -0.02(-0.51%)
Oct 04, 2019 3.659 3.672 3.638 3.666 737,568 +0.04(+1.20%)
Oct 03, 2019 3.610 3.628 3.563 3.622 1,263,228 +0.01(+0.34%)
Oct 02, 2019 3.653 3.666 3.573 3.610 1,866,940 -0.06(-1.52%)
Oct 01, 2019 3.709 3.715 3.666 3.666 633,533 -0.04(-1.00%)
Sep 30, 2019 3.678 3.703 3.672 3.703 713,117 +0.02(+0.67%)
Sep 27, 2019 3.715 3.720 3.666 3.678 1,860,798 -0.04(-1.00%)
Sep 26, 2019 3.740 3.740 3.709 3.715 786,444 -0.02(-0.66%)
Sep 25, 2019 3.746 3.759 3.728 3.740 589,859 +0.00(+0.00%)
Sep 24, 2019 3.746 3.777 3.734 3.740 1,600,039 +0.01(+0.17%)
Sep 23, 2019 3.752 3.777 3.728 3.734 1,935,564 -0.02(-0.49%)
Sep 20, 2019 3.734 3.752 3.715 3.752 785,695 +0.02(+0.66%)
Sep 19, 2019 3.746 3.771 3.718 3.728 712,528 -0.01(-0.33%)
Sep 18, 2019 3.746 3.759 3.721 3.740 433,899 -0.02(-0.49%)
Sep 17, 2019 3.746 3.759 3.740 3.759 425,762 -0.01(-0.16%)
Sep 16, 2019 3.765 3.777 3.752 3.765 394,491 +0.00(+0.00%)
Sep 13, 2019 3.728 3.771 3.728 3.765 786,987 +0.06(+1.50%)
Sep 12, 2019 3.721 3.733 3.703 3.709 1,538,428 +0.00(+0.00%)
Sep 11, 2019 3.715 3.726 3.703 3.709 1,104,276 -0.01(-0.16%)
Sep 10, 2019 3.721 3.727 3.709 3.715 952,777 +0.00(+0.00%)
Sep 09, 2019 3.721 3.735 3.709 3.715 843,619 +0.00(+0.00%)
Sep 06, 2019 3.739 3.742 3.709 3.715 1,421,525 -0.01(-0.16%)
Sep 05, 2019 3.775 3.775 3.715 3.721 1,978,383 -0.02(-0.48%)
Sep 04, 2019 3.691 3.739 3.685 3.739 831,770 +0.06(+1.64%)
Sep 03, 2019 3.655 3.691 3.643 3.679 924,661 -0.01(-0.33%)
Aug 30, 2019 3.667 3.697 3.655 3.691 871,588 +0.02(+0.66%)
Aug 29, 2019 3.661 3.679 3.636 3.667 1,018,447 +0.03(+0.83%)
Aug 28, 2019 3.594 3.636 3.576 3.636 766,029 +0.04(+1.01%)
Aug 27, 2019 3.643 3.643 3.594 3.600 795,623 -0.02(-0.50%)
Aug 26, 2019 3.612 3.636 3.606 3.618 978,478 +0.01(+0.33%)
Aug 23, 2019 3.643 3.667 3.594 3.606 1,712,385 -0.05(-1.32%)
Aug 22, 2019 3.679 3.685 3.649 3.655 903,869 +0.00(+0.00%)
Aug 21, 2019 3.649 3.669 3.637 3.655 643,483 +0.02(+0.67%)
Aug 20, 2019 3.636 3.655 3.618 3.630 651,870 -0.01(-0.33%)
Aug 19, 2019 3.679 3.679 3.636 3.643 1,157,967 +0.01(+0.17%)
Aug 16, 2019 3.649 3.661 3.624 3.636 888,308 +0.01(+0.33%)
Aug 15, 2019 3.606 3.630 3.580 3.624 1,185,485 +0.03(+0.84%)
Aug 14, 2019 3.630 3.636 3.582 3.594 1,525,061 -0.09(-2.46%)
Aug 13, 2019 3.630 3.709 3.618 3.685 852,236 +0.05(+1.50%)
Aug 12, 2019 3.667 3.673 3.618 3.630 932,791 -0.05(-1.31%)
Aug 09, 2019 3.661 3.685 3.640 3.679 684,027 +0.02(+0.49%)
Aug 08, 2019 3.636 3.664 3.624 3.661 1,044,080 +0.03(+0.83%)
Aug 07, 2019 3.606 3.646 3.570 3.630 1,479,400 -0.01(-0.33%)
Aug 06, 2019 3.612 3.643 3.588 3.643 1,515,250 +0.06(+1.69%)
Aug 05, 2019 3.624 3.624 3.564 3.582 3,109,522 -0.08(-2.15%)
Aug 02, 2019 3.667 3.679 3.624 3.661 1,247,869 -0.02(-0.49%)
Aug 01, 2019 3.721 3.733 3.679 3.679 1,172,048 -0.04(-1.14%)
Jul 31, 2019 3.721 3.732 3.694 3.721 905,736 -0.01(-0.16%)
Jul 30, 2019 3.703 3.733 3.697 3.727 540,618 +0.02(+0.65%)
Jul 29, 2019 3.715 3.718 3.703 3.703 566,875 -0.01(-0.16%)
Jul 26, 2019 3.715 3.715 3.697 3.709 637,674 +0.00(+0.00%)
Jul 25, 2019 3.733 3.739 3.703 3.709 839,009 -0.03(-0.81%)
Jul 24, 2019 3.727 3.739 3.721 3.739 394,022 +0.01(+0.32%)
Jul 23, 2019 3.739 3.739 3.721 3.727 758,329 +0.01(+0.16%)
Jul 22, 2019 3.727 3.744 3.715 3.721 476,451 +0.00(+0.00%)
Jul 19, 2019 3.733 3.745 3.721 3.721 512,192 -0.01(-0.16%)
Jul 18, 2019 3.745 3.745 3.715 3.727 568,681 +0.00(+0.00%)
Jul 17, 2019 3.745 3.745 3.721 3.727 533,173 -0.01(-0.32%)
Jul 16, 2019 3.745 3.751 3.727 3.739 451,583 +0.00(+0.00%)
Jul 15, 2019 3.733 3.745 3.715 3.739 656,725 +0.01(+0.32%)
Jul 12, 2019 3.727 3.745 3.721 3.727 801,066 +0.00(+0.00%)
Jul 11, 2019 3.739 3.745 3.715 3.727 579,924 -0.01(-0.16%)
Jul 10, 2019 3.709 3.751 3.709 3.733 807,915 +0.03(+0.82%)
Jul 09, 2019 3.703 3.709 3.682 3.703 1,415,378 -0.01(-0.33%)
Jul 08, 2019 3.721 3.733 3.703 3.715 750,948 -0.01(-0.32%)
Jul 05, 2019 3.739 3.745 3.724 3.727 636,681 -0.02(-0.48%)
Jul 03, 2019 3.769 3.769 3.736 3.745 609,366 +0.01(+0.16%)
Jul 02, 2019 3.745 3.751 3.727 3.739 689,506 -0.01(-0.32%)
Jul 01, 2019 3.751 3.763 3.735 3.751 1,118,091 +0.02(+0.49%)
Jun 28, 2019 3.709 3.739 3.703 3.733 565,663 +0.03(+0.82%)
Jun 27, 2019 3.727 3.739 3.691 3.703 1,062,783 -0.02(-0.65%)
Jun 26, 2019 3.727 3.745 3.721 3.727 624,048 +0.01(+0.16%)
Jun 25, 2019 3.751 3.751 3.719 3.721 1,054,701 -0.03(-0.81%)
Jun 24, 2019 3.775 3.800 3.745 3.751 1,251,940 +0.01(+0.16%)
Jun 21, 2019 3.775 3.788 3.739 3.745 1,788,535 -0.02(-0.48%)
Jun 20, 2019 3.757 3.769 3.733 3.763 861,793 +0.02(+0.65%)
Jun 19, 2019 3.727 3.745 3.721 3.739 625,068 +0.01(+0.32%)
Jun 18, 2019 3.697 3.730 3.691 3.727 990,472 +0.04(+0.98%)
Jun 17, 2019 3.691 3.697 3.679 3.691 558,511 -0.01(-0.16%)
Jun 14, 2019 3.697 3.703 3.676 3.697 541,825 +0.00(+0.00%)
Jun 13, 2019 3.703 3.721 3.697 3.697 739,635 +0.02(+0.49%)
Jun 12, 2019 3.696 3.720 3.679 3.679 1,109,858 -0.05(-1.27%)
Jun 11, 2019 3.714 3.726 3.696 3.726 1,529,975 +0.01(+0.32%)
Jun 10, 2019 3.702 3.714 3.691 3.714 1,503,965 +0.04(+0.96%)
Jun 07, 2019 3.673 3.696 3.661 3.679 1,251,635 +0.01(+0.32%)
Jun 06, 2019 3.643 3.673 3.638 3.667 700,242 +0.02(+0.48%)
Jun 05, 2019 3.638 3.655 3.614 3.649 807,008 +0.02(+0.65%)
Jun 04, 2019 3.590 3.649 3.579 3.626 1,124,451 +0.08(+2.16%)
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.