Gabelli Equity Income Fund Class AAA (GABEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
5.25
+0.08 (1.55%)
May 1, 2026, 8:10 AM EST
GABEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 1, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Apr 30, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.55% |
| Apr 29, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -0.77% |
| Apr 28, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -2.43% |
| Apr 27, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.24 | -0.19% |
| Apr 24, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.25 | -0.19% |
| Apr 23, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.26 | - |
| Apr 22, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.26 | -0.56% |
| Apr 21, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.29 | -0.55% |
| Apr 20, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.32 | - |
| Apr 17, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.32 | 1.50% |
| Apr 16, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.24 | 0.38% |
| Apr 15, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.22 | -0.75% |
| Apr 14, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.26 | - |
| Apr 13, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.26 | 0.56% |
| Apr 10, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.23 | -0.37% |
| Apr 9, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.25 | 0.56% |
| Apr 8, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.22 | 2.90% |
| Apr 7, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.07 | - |
| Apr 6, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.07 | 0.39% |
| Apr 2, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.05 | 0.19% |
| Apr 1, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.04 | 0.78% |
| Mar 31, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.00 | 2.00% |
| Mar 30, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.91 | -0.20% |
| Mar 27, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 4.92 | -2.72% |
| Mar 26, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.05 | -0.77% |
| Mar 25, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.09 | 0.58% |
| Mar 24, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.06 | 0.98% |
| Mar 23, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.01 | 1.59% |
| Mar 20, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 4.94 | -1.37% |
| Mar 19, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.00 | -0.39% |
| Mar 18, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.02 | -1.54% |
| Mar 17, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.10 | 0.39% |
| Mar 16, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.08 | 0.39% |
| Mar 13, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.06 | -0.58% |
| Mar 12, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.09 | -1.52% |
| Mar 11, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.17 | -0.19% |
| Mar 10, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.18 | -0.38% |
| Mar 9, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.20 | - |
| Mar 6, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.20 | -1.30% |
| Mar 5, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.27 | -1.47% |
| Mar 4, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.35 | 0.37% |
| Mar 3, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.33 | -1.99% |
| Mar 2, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.44 | -0.36% |
| Feb 27, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.46 | - |
| Feb 26, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.46 | 0.18% |
| Feb 25, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.45 | -1.94% |
| Feb 24, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.46 | 0.71% |
| Feb 23, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.42 | -1.06% |
| Feb 20, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.47 | 0.35% |