Nasdaq - Delayed Quote
USD
Gabelli Equity Income A (GCAEX)
4.2600
+0.0400
(+0.95%)
At close: November 2 at 6:32:09 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
4.2200
4.2200
4.2200
4.2200
4.2200
-
Oct 29, 2026
4.2500
4.2500
4.2500
4.2500
4.2500
-
Oct 28, 2026
4.2000
4.2000
4.2000
4.2000
4.2000
-
Oct 27, 2026
4.3000
4.3000
4.3000
4.3000
4.3000
-
Oct 26, 2026
4.2900
4.2900
4.2900
4.2900
4.2900
-
Oct 23, 2026
4.2700
4.2700
4.2700
4.2700
4.2700
-
Oct 22, 2026
4.3000
4.3000
4.3000
4.3000
4.3000
-
Oct 21, 2026
4.3100
4.3100
4.3100
4.3100
4.3100
-
Oct 20, 2026
4.2900
4.2900
4.2900
4.2900
4.2900
-
Oct 19, 2026
4.2800
4.2800
4.2800
4.2800
4.2800
-
Oct 16, 2026
4.3000
4.3000
4.3000
4.3000
4.3000
-
Oct 15, 2026
4.2900
4.2900
4.2900
4.2900
4.2900
-
Oct 14, 2026
4.2500
4.2500
4.2500
4.2500
4.2500
-
Oct 13, 2026
4.2800
4.2800
4.2800
4.2800
4.2800
-
Oct 12, 2026
4.2600
4.2600
4.2600
4.2600
4.2600
-
Oct 9, 2026
4.2400
4.2400
4.2400
4.2400
4.2400
-
Oct 8, 2026
4.2400
4.2400
4.2400
4.2400
4.2400
-
Oct 7, 2026
4.2200
4.2200
4.2200
4.2200
4.2200
-
Oct 6, 2026
4.2700
4.2700
4.2700
4.2700
4.2700
-
Oct 5, 2026
4.2600
4.2600
4.2600
4.2600
4.2600
-
Oct 2, 2026
4.2500
4.2500
4.2500
4.2500
4.2500
-
Oct 1, 2026
4.2100
4.2100
4.2100
4.2100
4.2100
-
Sep 30, 2026
4.2100
4.2100
4.2100
4.2100
4.2100
-
Sep 29, 2026
4.2500
4.2500
4.2500
4.2500
4.2500
-
Sep 28, 2026
0.604
Distribution
Fund distributions shown include income and capital gains
Sep 28, 2026
4.2700
4.2700
4.2700
4.2700
4.2700
-
Sep 25, 2026
4.9100
4.9100
4.9100
4.9100
4.3060
-
Sep 24, 2026
4.8900
4.8900
4.8900
4.8900
4.2885
-
Sep 23, 2026
4.9200
4.9200
4.9200
4.9200
4.3148
-
Sep 22, 2026
4.9400
4.9400
4.9400
4.9400
4.3323
-
Sep 21, 2026
4.9300
4.9300
4.9300
4.9300
4.3235
-
Sep 18, 2026
4.9200
4.9200
4.9200
4.9200
4.3148
-
Sep 17, 2026
4.9400
4.9400
4.9400
4.9400
4.3323
-
Sep 16, 2026
4.9200
4.9200
4.9200
4.9200
4.3148
-
Sep 15, 2026
4.9600
4.9600
4.9600
4.9600
4.3498
-
Sep 14, 2026
4.9800
4.9800
4.9800
4.9800
4.3674
-
Sep 11, 2026
5.0100
5.0100
5.0100
5.0100
4.3937
-
Sep 10, 2026
4.9700
4.9700
4.9700
4.9700
4.3586
-
Sep 9, 2026
5.0100
5.0100
5.0100
5.0100
4.3937
-
Sep 8, 2026
5.0400
5.0400
5.0400
5.0400
4.4200
-
Sep 4, 2026
5.0700
5.0700
5.0700
5.0700
4.4463
-
Sep 3, 2026
5.0800
5.0800
5.0800
5.0800
4.4551
-
Sep 2, 2026
5.0400
5.0400
5.0400
5.0400
4.4200
-
Sep 1, 2026
5.0000
5.0000
5.0000
5.0000
4.3849
-
Aug 31, 2026
5.0400
5.0400
5.0400
5.0400
4.4200
-
Aug 28, 2026
5.0600
5.0600
5.0600
5.0600
4.4375
-
Aug 27, 2026
0.1
Distribution
Fund distributions shown include income and capital gains
Aug 27, 2026
5.0700
5.0700
5.0700
5.0700
4.4463
-
Aug 26, 2026
5.2100
5.2100
5.2100
5.2100
4.4814
-
Aug 25, 2026
5.1900
5.1900
5.1900
5.1900
4.4642
-
Aug 24, 2026
5.1900
5.1900
5.1900
5.1900
4.4642
-
Aug 21, 2026
5.1700
5.1700
5.1700
5.1700
4.4470
-
Aug 20, 2026
5.1300
5.1300
5.1300
5.1300
4.4126
-
Aug 19, 2026
5.1500
5.1500
5.1500
5.1500
4.4298
-
Aug 18, 2026
5.1400
5.1400
5.1400
5.1400
4.4212
-
Aug 17, 2026
5.1800
5.1800
5.1800
5.1800
4.4556
-
Aug 14, 2026
5.2000
5.2000
5.2000
5.2000
4.4728
-
Aug 13, 2026
5.1800
5.1800
5.1800
5.1800
4.4556
-
Aug 12, 2026
5.1800
5.1800
5.1800
5.1800
4.4556
-
Aug 11, 2026
5.1700
5.1700
5.1700
5.1700
4.4470
-
Aug 10, 2026
5.1600
5.1600
5.1600
5.1600
4.4384
-
Aug 7, 2026
5.1500
5.1500
5.1500
5.1500
4.4298
-
Aug 6, 2026
5.1200
5.1200
5.1200
5.1200
4.4040
-
Aug 5, 2026
5.1100
5.1100
5.1100
5.1100
4.3954
-
Aug 4, 2026
5.1200
5.1200
5.1200
5.1200
4.4040
-
Aug 3, 2026
5.0600
5.0600
5.0600
5.0600
4.3524
-
Jul 31, 2026
5.0200
5.0200
5.0200
5.0200
4.3180
-
Jul 30, 2026
5.0300
5.0300
5.0300
5.0300
4.3266
-
Jul 29, 2026
0.004
Distribution
Fund distributions shown include income and capital gains
Jul 29, 2026
4.9700
4.9700
4.9700
4.9700
4.2750
-
Jul 28, 2026
5.1500
5.1500
5.1500
5.1500
4.4263
-
Jul 27, 2026
5.1200
5.1200
5.1200
5.1200
4.4006
-
Jul 24, 2026
5.1000
5.1000
5.1000
5.1000
4.3834
-
Jul 23, 2026
5.0600
5.0600
5.0600
5.0600
4.3490
-
Jul 22, 2026
5.0800
5.0800
5.0800
5.0800
4.3662
-
Jul 21, 2026
5.0500
5.0500
5.0500
5.0500
4.3404
-
Jul 20, 2026
5.0400
5.0400
5.0400
5.0400
4.3318
-
Jul 17, 2026
5.0500
5.0500
5.0500
5.0500
4.3404
-
Jul 16, 2026
5.0900
5.0900
5.0900
5.0900
4.3748
-
Jul 15, 2026
5.0500
5.0500
5.0500
5.0500
4.3404
-
Jul 14, 2026
5.0400
5.0400
5.0400
5.0400
4.3318
-
Jul 13, 2026
5.0300
5.0300
5.0300
5.0300
4.3232
-
Jul 10, 2026
5.0300
5.0300
5.0300
5.0300
4.3232
-
Jul 9, 2026
5.0100
5.0100
5.0100
5.0100
4.3060
-
Jul 8, 2026
4.9900
4.9900
4.9900
4.9900
4.2888
-
Jul 7, 2026
5.0400
5.0400
5.0400
5.0400
4.3318
-
Jul 6, 2026
5.0500
5.0500
5.0500
5.0500
4.3404
-
Jul 2, 2026
5.0300
5.0300
5.0300
5.0300
4.3232
-
Jul 1, 2026
4.9700
4.9700
4.9700
4.9700
4.2716
-
Jun 30, 2026
4.9900
4.9900
4.9900
4.9900
4.2888
-
Jun 29, 2026
4.9900
4.9900
4.9900
4.9900
4.2888
-
Jun 26, 2026
0.004
Distribution
Fund distributions shown include income and capital gains
Jun 26, 2026
4.9900
4.9900
4.9900
4.9900
4.2888
-
Jun 25, 2026
5.0900
5.0900
5.0900
5.0900
4.3713
-
Jun 24, 2026
5.0400
5.0400
5.0400
5.0400
4.3284
-
Jun 23, 2026
5.0500
5.0500
5.0500
5.0500
4.3370
-
Jun 22, 2026
5.0700
5.0700
5.0700
5.0700
4.3542
-
Jun 18, 2026
5.0600
5.0600
5.0600
5.0600
4.3456
-
Jun 17, 2026
5.0500
5.0500
5.0500
5.0500
4.3370
-
Jun 16, 2026
5.1100
5.1100
5.1100
5.1100
4.3885
-
Jun 15, 2026
5.0900
5.0900
5.0900
5.0900
4.3713
-
Jun 12, 2026
5.0800
5.0800
5.0800
5.0800
4.3628
-
Jun 11, 2026
5.0400
5.0400
5.0400
5.0400
4.3284
-
Jun 10, 2026
4.9600
4.9600
4.9600
4.9600
4.2597
-
Jun 9, 2026
5.0200
5.0200
5.0200
5.0200
4.3112
-
Jun 8, 2026
4.9800
4.9800
4.9800
4.9800
4.2769
-
Jun 5, 2026
4.9800
4.9800
4.9800
4.9800
4.2769
-
Jun 4, 2026
5.0400
5.0400
5.0400
5.0400
4.3284
-
Jun 3, 2026
4.9900
4.9900
4.9900
4.9900
4.2855
-
Jun 2, 2026
5.0100
5.0100
5.0100
5.0100
4.3026
-
Jun 1, 2026
4.9600
4.9600
4.9600
4.9600
4.2597
-
May 29, 2026
4.9700
4.9700
4.9700
4.9700
4.2683
-
May 28, 2026
4.9700
4.9700
4.9700
4.9700
4.2683
-
May 27, 2026
0.1
Distribution
Fund distributions shown include income and capital gains
May 27, 2026
4.9700
4.9700
4.9700
4.9700
4.2683
-
May 26, 2026
5.0800
5.0800
5.0800
5.0800
4.2769
-
May 22, 2026
5.0600
5.0600
5.0600
5.0600
4.2600
-
May 21, 2026
5.0500
5.0500
5.0500
5.0500
4.2516
-
May 20, 2026
5.0400
5.0400
5.0400
5.0400
4.2432
-
May 19, 2026
5.0000
5.0000
5.0000
5.0000
4.2095
-
May 18, 2026
5.0200
5.0200
5.0200
5.0200
4.2264
-
May 15, 2026
5.0000
5.0000
5.0000
5.0000
4.2095
-
May 14, 2026
5.0600
5.0600
5.0600
5.0600
4.2600
-
May 13, 2026
5.0500
5.0500
5.0500
5.0500
4.2516
-
May 12, 2026
5.0700
5.0700
5.0700
5.0700
4.2685
-
May 11, 2026
5.0700
5.0700
5.0700
5.0700
4.2685
-
May 8, 2026
5.0600
5.0600
5.0600
5.0600
4.2600
-
May 7, 2026
5.0600
5.0600
5.0600
5.0600
4.2600
-
May 6, 2026
5.1300
5.1300
5.1300
5.1300
4.3190
-
May 5, 2026
5.0500
5.0500
5.0500
5.0500
4.2516
-
May 4, 2026
5.0100
5.0100
5.0100
5.0100
4.2179
-
May 1, 2026
5.0600
5.0600
5.0600
5.0600
4.2600
-
Apr 30, 2026
5.1000
5.1000
5.1000
5.1000
4.2937
-
Apr 29, 2026
5.0200
5.0200
5.0200
5.0200
4.2264
-
Apr 28, 2026
0.1
Distribution
Fund distributions shown include income and capital gains
Apr 28, 2026
5.0600
5.0600
5.0600
5.0600
4.2600
-
Apr 27, 2026
5.1900
5.1900
5.1900
5.1900
4.2853
-
Apr 24, 2026
5.2000
5.2000
5.2000
5.2000
4.2935
-
Apr 23, 2026
5.2100
5.2100
5.2100
5.2100
4.3018
-
Apr 22, 2026
5.2100
5.2100
5.2100
5.2100
4.3018
-
Apr 21, 2026
5.2400
5.2400
5.2400
5.2400
4.3266
-
Apr 20, 2026
5.2600
5.2600
5.2600
5.2600
4.3431
-
Apr 17, 2026
5.2600
5.2600
5.2600
5.2600
4.3431
-
Apr 16, 2026
5.1900
5.1900
5.1900
5.1900
4.2853
-
Apr 15, 2026
5.1700
5.1700
5.1700
5.1700
4.2688
-
Apr 14, 2026
5.2100
5.2100
5.2100
5.2100
4.3018
-
Apr 13, 2026
5.2100
5.2100
5.2100
5.2100
4.3018
-
Apr 10, 2026
5.1800
5.1800
5.1800
5.1800
4.2770
-
Apr 9, 2026
5.2000
5.2000
5.2000
5.2000
4.2935
-
Apr 8, 2026
5.1700
5.1700
5.1700
5.1700
4.2688
-
Apr 7, 2026
5.0300
5.0300
5.0300
5.0300
4.1532
-
Apr 6, 2026
5.0200
5.0200
5.0200
5.0200
4.1449
-
Apr 2, 2026
5.0000
5.0000
5.0000
5.0000
4.1284
-
Apr 1, 2026
5.0000
5.0000
5.0000
5.0000
4.1284
-
Mar 31, 2026
4.9600
4.9600
4.9600
4.9600
4.0954
-
Mar 30, 2026
4.8600
4.8600
4.8600
4.8600
4.0128
-
Mar 27, 2026
0.1
Distribution
Fund distributions shown include income and capital gains
Mar 27, 2026
4.8700
4.8700
4.8700
4.8700
4.0211
-
Mar 26, 2026
5.0000
5.0000
5.0000
5.0000
4.0458
-
Mar 25, 2026
5.0500
5.0500
5.0500
5.0500
4.0863
-
Mar 24, 2026
5.0100
5.0100
5.0100
5.0100
4.0539
-
Mar 23, 2026
4.9700
4.9700
4.9700
4.9700
4.0216
-
Mar 20, 2026
4.8900
4.8900
4.8900
4.8900
3.9568
-
Mar 19, 2026
4.9600
4.9600
4.9600
4.9600
4.0135
-
Mar 18, 2026
4.9800
4.9800
4.9800
4.9800
4.0297
-
Mar 17, 2026
5.0500
5.0500
5.0500
5.0500
4.0863
-
Mar 16, 2026
5.0300
5.0300
5.0300
5.0300
4.0701
-
Mar 13, 2026
5.0200
5.0200
5.0200
5.0200
4.0620
-
Mar 12, 2026
5.0500
5.0500
5.0500
5.0500
4.0863
-
Mar 11, 2026
5.1300
5.1300
5.1300
5.1300
4.1510
-
Mar 10, 2026
5.1400
5.1400
5.1400
5.1400
4.1591
-
Mar 9, 2026
5.1500
5.1500
5.1500
5.1500
4.1672
-
Mar 6, 2026
5.1500
5.1500
5.1500
5.1500
4.1672
-
Mar 5, 2026
5.2200
5.2200
5.2200
5.2200
4.2239
-
Mar 4, 2026
5.3000
5.3000
5.3000
5.3000
4.2886
-
Mar 3, 2026
5.2800
5.2800
5.2800
5.2800
4.2724
-
Mar 2, 2026
5.3900
5.3900
5.3900
5.3900
4.3614
-
Feb 27, 2026
5.4100
5.4100
5.4100
5.4100
4.3776
-
Feb 26, 2026
5.4100
5.4100
5.4100
5.4100
4.3776
-
Feb 25, 2026
0.1
Distribution
Fund distributions shown include income and capital gains
Feb 25, 2026
5.4000
5.4000
5.4000
5.4000
4.3695
-
Feb 24, 2026
5.5000
5.5000
5.5000
5.5000
4.3695
-
Feb 23, 2026
5.4600
5.4600
5.4600
5.4600
4.3377
-
Feb 20, 2026
5.5300
5.5300
5.5300
5.5300
4.3933
-
Feb 19, 2026
5.5000
5.5000
5.5000
5.5000
4.3695
-
Feb 18, 2026
5.5000
5.5000
5.5000
5.5000
4.3695
-
Feb 17, 2026
5.5100
5.5100
5.5100
5.5100
4.3775
-
Feb 13, 2026
5.5500
5.5500
5.5500
5.5500
4.4092
-
Feb 12, 2026
5.5000
5.5000
5.5000
5.5000
4.3695
-
Feb 11, 2026
5.5700
5.5700
5.5700
5.5700
4.4251
-
Feb 10, 2026
5.5500
5.5500
5.5500
5.5500
4.4092
-
Feb 9, 2026
5.5400
5.5400
5.5400
5.5400
4.4013
-
Feb 6, 2026
5.5100
5.5100
5.5100
5.5100
4.3775
-
Feb 5, 2026
5.4000
5.4000
5.4000
5.4000
4.2901
-
Feb 4, 2026
5.4300
5.4300
5.4300
5.4300
4.3139
-
Feb 3, 2026
5.3700
5.3700
5.3700
5.3700
4.2662
-
Feb 2, 2026
5.3400
5.3400
5.3400
5.3400
4.2424
-
Jan 30, 2026
5.3000
5.3000
5.3000
5.3000
4.2106
-
Jan 29, 2026
5.3200
5.3200
5.3200
5.3200
4.2265
-
Jan 28, 2026
0.1
Distribution
Fund distributions shown include income and capital gains
Jan 28, 2026
5.2900
5.2900
5.2900
5.2900
4.2027
-
Jan 27, 2026
5.4200
5.4200
5.4200
5.4200
4.2265
-
Jan 26, 2026
5.4200
5.4200
5.4200
5.4200
4.2265
-
Jan 23, 2026
5.4000
5.4000
5.4000
5.4000
4.2109
-
Jan 22, 2026
5.4200
5.4200
5.4200
5.4200
4.2265
-
Jan 21, 2026
5.3900
5.3900
5.3900
5.3900
4.2031
-
Jan 20, 2026
5.3300
5.3300
5.3300
5.3300
4.1563
-
Jan 16, 2026
5.3800
5.3800
5.3800
5.3800
4.1953
-
Jan 15, 2026
5.4000
5.4000
5.4000
5.4000
4.2109
-
Jan 14, 2026
5.3800
5.3800
5.3800
5.3800
4.1953
-
Jan 13, 2026
5.3400
5.3400
5.3400
5.3400
4.1641
-
Jan 12, 2026
5.3300
5.3300
5.3300
5.3300
4.1563
-
Jan 9, 2026
5.3100
5.3100
5.3100
5.3100
4.1407
-
Jan 8, 2026
5.2800
5.2800
5.2800
5.2800
4.1173
-
Jan 7, 2026
5.2200
5.2200
5.2200
5.2200
4.0705
-
Jan 6, 2026
5.2700
5.2700
5.2700
5.2700
4.1095
-
Jan 5, 2026
5.2400
5.2400
5.2400
5.2400
4.0861
-
Jan 2, 2026
5.1800
5.1800
5.1800
5.1800
4.0394
-
Dec 31, 2025
5.1400
5.1400
5.1400
5.1400
4.0082
-
Dec 30, 2025
5.1800
5.1800
5.1800
5.1800
4.0394
-
Dec 29, 2025
0.003
Distribution
Fund distributions shown include income and capital gains
Dec 29, 2025
5.1900
5.1900
5.1900
5.1900
4.0472
-
Dec 26, 2025
5.3100
5.3100
5.3100
5.3100
4.1384
-
Dec 24, 2025
5.3100
5.3100
5.3100
5.3100
4.1384
-
Dec 23, 2025
5.2900
5.2900
5.2900
5.2900
4.1228
-
Dec 22, 2025
5.2900
5.2900
5.2900
5.2900
4.1228
-
Dec 19, 2025
5.2600
5.2600
5.2600
5.2600
4.0994
-
Dec 18, 2025
5.2400
5.2400
5.2400
5.2400
4.0838
-
Dec 17, 2025
5.2300
5.2300
5.2300
5.2300
4.0760
-
Dec 16, 2025
5.2400
5.2400
5.2400
5.2400
4.0838
-
Dec 15, 2025
5.2900
5.2900
5.2900
5.2900
4.1228
-
Dec 12, 2025
5.2800
5.2800
5.2800
5.2800
4.1150
-
Dec 11, 2025
5.3100
5.3100
5.3100
5.3100
4.1384
-
Dec 10, 2025
5.2600
5.2600
5.2600
5.2600
4.0994
-
Dec 9, 2025
5.1900
5.1900
5.1900
5.1900
4.0449
-
Dec 8, 2025
5.1900
5.1900
5.1900
5.1900
4.0449
-
Dec 5, 2025
5.2200
5.2200
5.2200
5.2200
4.0682
-
Dec 4, 2025
5.2200
5.2200
5.2200
5.2200
4.0682
-
Dec 3, 2025
5.2100
5.2100
5.2100
5.2100
4.0605
-
Dec 2, 2025
5.1700
5.1700
5.1700
5.1700
4.0293
-
Dec 1, 2025
5.1700
5.1700
5.1700
5.1700
4.0293
-
Nov 28, 2025
5.1900
5.1900
5.1900
5.1900
4.0449
-
Nov 26, 2025
5.1600
5.1600
5.1600
5.1600
4.0215
-
Nov 25, 2025
0.1
Distribution
Fund distributions shown include income and capital gains
Nov 25, 2025
5.1300
5.1300
5.1300
5.1300
3.9981
-
Nov 24, 2025
5.1700
5.1700
5.1700
5.1700
3.9513
-
Nov 21, 2025
5.1600
5.1600
5.1600
5.1600
3.9437
-
Nov 20, 2025
5.0900
5.0900
5.0900
5.0900
3.8902
-
Nov 19, 2025
5.1300
5.1300
5.1300
5.1300
3.9208
-
Nov 18, 2025
5.1400
5.1400
5.1400
5.1400
3.9284
-
Nov 17, 2025
5.1500
5.1500
5.1500
5.1500
3.9361
-
Nov 14, 2025
5.2300
5.2300
5.2300
5.2300
3.9972
-
Nov 13, 2025
5.2600
5.2600
5.2600
5.2600
4.0201
-
Nov 12, 2025
5.3200
5.3200
5.3200
5.3200
4.0660
-
Nov 11, 2025
5.2900
5.2900
5.2900
5.2900
4.0431
-
Nov 10, 2025
5.2500
5.2500
5.2500
5.2500
4.0125
-
Nov 7, 2025
5.2100
5.2100
5.2100
5.2100
3.9819
-
Nov 6, 2025
5.1700
5.1700
5.1700
5.1700
3.9513
-
Nov 5, 2025
5.1900
5.1900
5.1900
5.1900
3.9666
-
Nov 4, 2025
5.1500
5.1500
5.1500
5.1500
3.9361
-
Nov 3, 2025
5.1800
5.1800
5.1800
5.1800
3.9590
-
