Gabelli Equity Income Fund Class AAA (GABEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
5.85
+0.08 (1.39%)
May 2, 2025, 6:49 PM EDT
GABEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 2, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | - | - |
| May 1, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 0.17% |
| Apr 30, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 0.17% |
| Apr 29, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.52% |
| Apr 28, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -1.38% |
| Apr 25, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.70 | -0.34% |
| Apr 24, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.72 | 1.39% |
| Apr 23, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.64 | 0.70% |
| Apr 22, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.60 | 1.97% |
| Apr 21, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.49 | -1.41% |
| Apr 17, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.57 | 0.71% |
| Apr 16, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.53 | -0.71% |
| Apr 15, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.57 | -0.18% |
| Apr 14, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.58 | 0.89% |
| Apr 11, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.53 | 1.62% |
| Apr 10, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.45 | -1.95% |
| Apr 9, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.55 | 6.60% |
| Apr 8, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.21 | -0.93% |
| Apr 7, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.26 | -2.01% |
| Apr 4, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.37 | -4.88% |
| Apr 3, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.64 | -4.17% |
| Apr 2, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.89 | 0.50% |
| Apr 1, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.86 | 0.51% |
| Mar 31, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.83 | 0.17% |
| Mar 28, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.82 | -1.33% |
| Mar 27, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.90 | -1.80% |
| Mar 26, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 5.91 | -0.16% |
| Mar 25, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 5.92 | 0.16% |
| Mar 24, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 5.91 | 0.99% |
| Mar 21, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 5.85 | -0.49% |
| Mar 20, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 5.88 | -0.33% |
| Mar 19, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 5.90 | 0.66% |
| Mar 18, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 5.86 | -0.33% |
| Mar 17, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 5.88 | 1.33% |
| Mar 14, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.80 | 1.69% |
| Mar 13, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.70 | -0.84% |
| Mar 12, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.75 | -0.50% |
| Mar 11, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.78 | -1.16% |
| Mar 10, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 5.85 | -1.31% |
| Mar 7, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 5.93 | 0.66% |
| Mar 6, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 5.89 | -0.33% |
| Mar 5, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 5.91 | 1.16% |
| Mar 4, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 5.84 | -1.79% |
| Mar 3, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 5.95 | -1.13% |
| Feb 28, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.01 | 1.14% |
| Feb 27, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 5.95 | -0.32% |
| Feb 26, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 5.97 | -1.91% |
| Feb 25, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.08 | - |
| Feb 24, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.08 | - |
| Feb 21, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.08 | -1.10% |