Gabelli Equity Trust Inc Pref Series K (GAB_pk)

GAB_pk
🏛️ 미국 →
21.27
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 21.94 22.11 21.83 21.83 0.0M
2022-12-29 21.83 22.00 21.80 21.86 0.0M
2022-12-28 21.85 22.06 21.79 21.83 0.0M
2022-12-27 21.96 21.96 21.82 21.85 0.0M
2022-12-23 21.81 21.81 21.81 21.81 0.0M
2022-12-22 22.04 22.11 21.76 21.90 0.0M
2022-12-21 22.05 22.19 21.84 21.99 0.0M
2022-12-20 22.04 22.20 22.03 22.04 0.0M
2022-12-19 22.27 22.27 22.05 22.27 0.0M
2022-12-16 22.28 22.80 22.12 22.52 0.0M
2022-12-15 22.61 22.75 22.39 22.59 0.0M
2022-12-14 22.56 23.01 22.55 22.55 0.0M
2022-12-13 22.62 22.64 22.40 22.48 0.0M
2022-12-09 22.40 22.63 22.35 22.63 0.0M
2022-12-08 22.35 22.63 22.35 22.41 0.0M
2022-12-07 22.35 22.47 22.35 22.47 0.0M
2022-12-06 22.59 22.59 22.35 22.35 0.0M
2022-12-05 22.37 22.59 22.37 22.59 0.0M
2022-12-02 22.35 22.52 22.35 22.47 0.0M
2022-12-01 22.32 22.47 22.32 22.47 0.0M
2022-11-30 22.45 22.45 22.30 22.30 0.0M
2022-11-29 22.15 22.61 22.15 22.48 0.0M
2022-11-28 22.59 22.64 22.13 22.13 0.0M
2022-11-25 22.63 22.63 22.59 22.59 0.0M
2022-11-23 22.64 22.64 22.52 22.56 0.0M
2022-11-22 22.38 22.50 22.35 22.50 0.0M
2022-11-21 22.61 22.65 22.24 22.50 0.0M
2022-11-18 22.56 22.69 22.23 22.60 0.0M
2022-11-17 22.27 22.43 22.27 22.27 0.0M
2022-11-16 22.80 22.80 22.40 22.40 0.0M
2022-11-15 22.45 23.10 22.42 22.68 0.0M
2022-11-14 22.46 22.49 22.31 22.41 0.0M
2022-11-11 22.00 22.64 22.00 22.39 0.0M
2022-11-10 22.06 22.06 21.80 21.97 0.0M
2022-11-09 21.86 21.91 21.86 21.91 0.0M
2022-11-08 21.60 21.99 21.60 21.78 0.0M
2022-11-07 21.96 21.96 21.45 21.45 0.0M
2022-11-04 21.87 21.98 21.68 21.68 0.0M
2022-11-03 21.40 21.64 21.40 21.63 0.0M
2022-11-02 21.50 21.57 21.38 21.50 0.1M
2022-11-01 21.58 21.60 21.45 21.50 0.0M
2022-10-31 21.60 21.60 21.40 21.48 0.0M
2022-10-28 21.47 21.60 21.30 21.60 0.0M
2022-10-27 21.25 21.41 21.20 21.25 0.0M
2022-10-26 21.47 21.62 21.00 21.32 0.0M
2022-10-25 21.38 21.46 21.00 21.45 0.0M
2022-10-24 21.39 21.56 21.30 21.35 0.0M
2022-10-21 21.39 21.71 21.34 21.54 0.0M
2022-10-20 21.69 21.70 21.42 21.43 0.0M
2022-10-19 21.52 21.76 21.41 21.48 0.0M
2022-10-18 21.84 21.84 21.57 21.66 0.0M
2022-10-17 21.85 21.85 21.58 21.70 0.0M
2022-10-14 21.85 21.85 21.55 21.63 0.0M
2022-10-13 21.58 21.84 21.55 21.72 0.0M
2022-10-12 21.78 21.83 21.60 21.60 0.0M
2022-10-11 21.74 21.86 21.55 21.86 0.0M
2022-10-10 21.85 21.85 21.70 21.78 0.0M
2022-10-07 21.69 22.00 21.61 22.00 0.0M
2022-10-06 21.93 22.05 21.64 21.83 0.0M
2022-10-05 21.86 22.05 21.70 22.05 0.0M
2022-10-04 21.77 21.97 21.62 21.97 0.0M
2022-10-03 21.62 21.74 21.50 21.60 0.0M
2022-09-30 21.45 21.71 21.32 21.70 0.0M
2022-09-29 21.40 21.76 21.20 21.38 0.0M
2022-09-28 21.50 22.28 21.26 21.64 0.0M
2022-09-27 22.45 22.45 21.50 21.76 0.0M
2022-09-26 22.38 22.40 21.55 21.80 0.0M
2022-09-23 22.58 22.94 21.86 22.23 0.0M
2022-09-22 22.94 22.94 22.68 22.68 0.0M
2022-09-21 23.08 23.08 22.81 22.81 0.0M
2022-09-20 23.36 23.40 22.85 23.08 0.0M
2022-09-19 23.99 23.99 23.31 23.35 0.0M
2022-09-16 23.54 23.85 23.54 23.71 0.0M
2022-09-15 23.98 24.00 23.98 23.99 0.0M
2022-09-14 23.52 23.99 23.52 23.98 0.0M
2022-09-13 23.90 23.98 23.42 23.70 0.0M
2022-09-12 24.00 24.00 24.00 24.00 0.0M
2022-09-09 23.79 23.98 23.76 23.97 0.0M
2022-09-08 23.90 23.90 23.78 23.78 0.0M
2022-09-07 24.15 24.36 24.01 24.06 0.0M
2022-09-06 24.36 24.36 23.80 24.04 0.0M
2022-09-02 24.49 24.49 24.42 24.47 0.0M
2022-08-31 24.13 24.13 24.11 24.11 0.0M
2022-08-30 24.17 24.50 24.05 24.05 0.0M
2022-08-29 24.29 24.29 23.96 23.97 0.0M
2022-08-26 24.29 24.29 24.24 24.29 0.0M
2022-08-25 24.34 24.53 24.21 24.37 0.0M
2022-08-24 24.05 24.05 24.05 24.05 0.0M
2022-08-23 24.04 24.05 23.91 23.91 0.0M
2022-08-22 24.06 24.06 23.98 23.98 0.0M
2022-08-19 24.43 24.52 24.13 24.20 0.0M
2022-08-18 24.53 24.53 24.21 24.25 0.0M
2022-08-17 24.42 24.66 24.42 24.53 0.0M
2022-08-16 24.67 24.70 24.16 24.26 0.0M
2022-08-15 24.52 24.69 24.32 24.32 0.0M
2022-08-12 24.07 24.50 24.06 24.50 0.0M
2022-08-11 24.10 24.10 23.59 24.05 0.0M
2022-08-10 24.40 24.40 24.17 24.17 0.0M
2022-08-09 24.32 24.35 24.32 24.35 0.0M
2022-08-08 24.53 24.54 24.36 24.45 0.0M
2022-08-05 24.50 24.50 24.50 24.50 0.0M
2022-08-04 24.41 24.43 24.40 24.40 0.0M
2022-08-03 24.57 24.57 24.56 24.56 0.0M
2022-08-02 24.67 24.72 24.40 24.40 0.0M
2022-08-01 24.59 24.71 24.46 24.47 0.0M
2022-07-29 24.17 24.40 24.10 24.29 0.0M
2022-07-28 23.96 24.50 23.91 24.35 0.0M
2022-07-26 24.16 24.25 24.16 24.25 0.0M
2022-07-25 24.01 24.01 24.01 24.01 0.0M
2022-07-22 24.10 24.20 24.01 24.01 0.0M
2022-07-21 24.13 24.14 23.73 24.00 0.0M
2022-07-20 24.01 24.01 24.01 24.01 0.0M
2022-07-19 24.05 24.05 23.99 23.99 0.0M
2022-07-18 23.93 24.35 23.71 23.89 0.0M
2022-07-14 23.24 23.73 23.24 23.58 0.0M
2022-07-13 23.15 23.65 23.15 23.33 0.0M
2022-07-12 23.57 23.57 23.35 23.38 0.0M
2022-07-11 23.47 23.56 23.35 23.46 0.0M
2022-07-08 23.50 23.73 23.25 23.73 0.0M
2022-07-07 23.64 24.08 23.55 23.55 0.0M
2022-07-06 23.49 23.55 23.23 23.50 0.0M
2022-07-05 23.45 23.66 23.13 23.52 0.0M
2022-07-01 23.61 23.61 23.25 23.50 0.0M
2022-06-30 23.69 23.69 23.61 23.61 0.0M
2022-06-29 23.36 23.75 23.30 23.65 0.0M
2022-06-28 23.82 23.82 23.20 23.36 0.0M
2022-06-27 23.52 23.52 23.52 23.52 0.0M
2022-06-24 23.42 23.60 23.23 23.43 0.0M
2022-06-23 23.52 23.53 23.30 23.31 0.0M
2022-06-22 23.25 23.60 23.21 23.55 0.0M
2022-06-21 23.49 23.75 23.25 23.54 0.0M
2022-06-17 23.25 23.73 22.94 23.59 0.0M
2022-06-16 23.31 24.30 23.26 23.30 0.0M
2022-06-15 23.90 24.55 23.75 23.93 0.0M
2022-06-14 23.25 23.87 23.25 23.82 0.0M
2022-06-13 23.50 24.68 23.13 23.52 0.0M
2022-06-10 24.10 24.40 23.61 23.61 0.0M
2022-06-09 24.65 24.87 24.08 24.54 0.0M
2022-06-08 23.81 24.29 23.73 24.11 0.0M
2022-06-07 23.55 24.18 23.55 24.18 0.0M
2022-06-06 23.49 23.60 23.48 23.60 0.0M
2022-06-03 23.90 24.08 23.38 23.75 0.0M
2022-06-02 23.74 23.92 23.21 23.89 0.0M
2022-06-01 23.57 23.87 23.21 23.74 0.0M
2022-05-31 23.60 23.60 23.31 23.57 0.0M
2022-05-27 23.16 23.73 23.16 23.56 0.0M
2022-05-26 23.11 23.40 22.98 23.20 0.0M
2022-05-25 22.89 23.25 22.89 23.16 0.0M
2022-05-24 23.10 23.10 22.80 22.91 0.0M
2022-05-23 22.87 22.96 22.87 22.94 0.0M
2022-05-20 23.07 23.23 22.76 22.96 0.0M
2022-05-19 23.31 23.64 23.02 23.47 0.0M
2022-05-18 23.23 23.65 23.23 23.29 0.0M
2022-05-17 23.19 23.33 23.19 23.28 0.0M
2022-05-13 23.30 23.49 22.69 23.28 0.0M
2022-05-12 23.50 23.50 22.74 22.90 0.0M
2022-05-11 23.24 23.73 23.00 23.67 0.0M
2022-05-10 23.24 23.95 23.24 23.24 0.0M
2022-05-09 23.09 23.50 23.09 23.50 0.0M
2022-05-06 23.32 23.55 23.32 23.36 0.0M
2022-05-05 23.33 23.40 23.25 23.40 0.0M
2022-05-04 23.41 23.58 23.41 23.55 0.0M
2022-05-03 23.58 23.58 23.20 23.29 0.0M
2022-05-02 23.29 23.48 23.13 23.47 0.0M
2022-04-29 23.26 23.71 23.00 23.00 0.0M
2022-04-28 23.23 23.28 23.13 23.26 0.0M
2022-04-27 23.15 23.81 23.15 23.25 0.0M
2022-04-26 23.44 23.44 23.27 23.33 0.0M
2022-04-25 23.41 23.88 23.41 23.48 0.0M
2022-04-22 23.45 23.55 23.35 23.35 0.0M
2022-04-21 23.74 23.74 23.18 23.36 0.0M
2022-04-20 23.21 23.39 23.01 23.39 0.0M
2022-04-19 23.27 23.42 23.13 23.21 0.0M
2022-04-18 23.50 23.50 23.24 23.25 0.0M
2022-04-14 23.28 23.50 23.28 23.42 0.0M
2022-04-13 23.81 23.82 23.36 23.41 0.0M
2022-04-12 24.20 24.48 23.82 23.84 0.0M
2022-04-11 24.51 24.51 24.12 24.25 0.0M
2022-04-08 24.58 24.58 24.46 24.52 0.0M
2022-04-07 24.65 24.65 24.49 24.53 0.0M
2022-04-06 24.58 24.68 24.58 24.63 0.0M
2022-04-05 25.16 25.23 24.23 24.73 0.0M
2022-04-04 25.07 25.07 25.03 25.03 0.0M
2022-04-01 25.09 25.25 24.90 25.09 0.0M
2022-03-31 24.99 25.07 24.95 25.07 0.0M
2022-03-30 24.92 24.99 24.91 24.92 0.0M
2022-03-29 24.89 24.98 24.80 24.80 0.0M
2022-03-28 24.92 24.95 24.80 24.83 0.0M
2022-03-25 24.88 24.98 24.83 24.86 0.0M
2022-03-24 24.90 24.90 24.72 24.79 0.0M
2022-03-23 24.93 24.99 24.80 24.80 0.0M
2022-03-22 25.00 25.05 24.76 24.95 0.0M
2022-03-21 25.10 25.10 25.00 25.07 0.0M
2022-03-18 25.10 25.11 25.06 25.06 0.0M
2022-03-17 25.20 25.30 25.20 25.25 0.0M
2022-03-16 25.09 25.24 25.09 25.21 0.0M
2022-03-15 25.00 25.10 25.00 25.09 0.0M
2022-03-14 25.00 25.14 24.81 24.83 0.0M
2022-03-11 25.00 25.15 24.91 24.94 0.0M
2022-03-10 25.09 25.15 25.00 25.00 0.0M
2022-03-09 25.23 25.25 25.09 25.09 0.0M
2022-03-08 25.16 25.16 25.00 25.00 0.0M
2022-03-07 25.37 25.37 25.03 25.17 0.0M
2022-03-04 25.42 25.42 25.42 25.42 0.0M
2022-03-03 25.32 25.42 25.01 25.25 0.0M
2022-03-02 25.15 25.22 25.15 25.22 0.0M
2022-03-01 25.25 25.37 25.00 25.29 0.0M
2022-02-28 25.15 25.29 25.00 25.00 0.0M
2022-02-25 25.05 25.12 25.00 25.09 0.0M
2022-02-24 24.68 25.03 24.66 24.93 0.0M
2022-02-23 25.04 25.04 24.89 24.91 0.0M
2022-02-22 24.99 25.07 24.75 25.04 0.0M
2022-02-18 25.09 25.14 24.82 24.90 0.0M
2022-02-17 25.14 25.14 24.68 24.92 0.0M
2022-02-16 25.04 25.15 24.87 25.15 0.0M
2022-02-15 24.42 25.15 24.42 25.08 0.0M
2022-02-14 24.95 25.15 24.22 24.82 0.1M
2022-02-11 25.06 25.25 25.06 25.10 0.0M
2022-02-10 25.39 25.39 24.96 25.17 0.0M
2022-02-09 25.54 25.57 25.39 25.39 0.0M
2022-02-08 25.70 25.79 25.43 25.43 0.0M
2022-02-07 25.70 25.95 25.70 25.70 0.0M
2022-02-04 25.80 25.84 25.63 25.70 0.0M
2022-02-03 25.80 26.11 25.80 25.80 0.0M
2022-02-02 26.12 26.12 25.80 25.80 0.0M
2022-02-01 25.80 26.16 25.80 26.14 0.0M
2022-01-31 25.88 25.93 25.85 25.87 0.0M
2022-01-28 25.74 25.94 25.74 25.94 0.0M
2022-01-27 25.76 25.85 25.74 25.77 0.0M
2022-01-26 25.84 25.87 25.74 25.87 0.0M
2022-01-25 25.97 26.00 25.83 25.83 0.0M
2022-01-24 26.07 26.07 25.73 25.90 0.0M
2022-01-21 26.20 26.23 26.06 26.08 0.0M
2022-01-20 26.16 26.20 26.15 26.17 0.0M
2022-01-19 26.23 26.23 26.22 26.22 0.0M
2022-01-18 26.15 26.24 26.15 26.20 0.0M
2022-01-14 26.22 26.22 26.22 26.22 0.0M
2022-01-13 26.29 26.29 26.29 26.29 0.0M
2022-01-12 26.31 26.35 26.19 26.25 0.0M
2022-01-11 26.28 26.32 26.27 26.32 0.0M
2022-01-10 26.32 26.32 26.24 26.29 0.0M
2022-01-07 26.31 26.32 26.30 26.32 0.0M
2022-01-06 26.19 26.34 26.19 26.34 0.0M
2022-01-05 26.18 26.30 26.18 26.21 0.0M
2022-01-04 26.27 26.29 26.15 26.22 0.0M
2022-01-03 26.43 26.43 26.27 26.31 0.0M