Gabelli Equity Income Fund Class A (GCAEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
5.87
-0.06 (-1.01%)
Jul 7, 2025, 9:30 AM EDT
GCAEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 0.17% |
| Jul 7, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -1.01% |
| Jul 3, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 0.34% |
| Jul 2, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 1.03% |
| Jul 1, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 1.04% |
| Jun 30, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 0.35% |
| Jun 27, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 0.35% |
| Jun 26, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.69% |
| Jun 25, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.69 | -0.69% |
| Jun 24, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.73 | 0.87% |
| Jun 23, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.68 | 0.70% |
| Jun 20, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.64 | - |
| Jun 18, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.64 | 0.17% |
| Jun 17, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.63 | -0.87% |
| Jun 16, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.68 | 0.52% |
| Jun 13, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.65 | -1.37% |
| Jun 12, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.73 | 0.17% |
| Jun 11, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.72 | -0.17% |
| Jun 10, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.73 | 0.34% |
| Jun 9, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.71 | 0.17% |
| Jun 6, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.70 | 0.87% |
| Jun 5, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.65 | -0.35% |
| Jun 4, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.67 | -0.35% |
| Jun 3, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.69 | 0.35% |
| Jun 2, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.67 | 0.17% |
| May 30, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.66 | - |
| May 29, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.66 | 0.52% |
| May 28, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.63 | -2.72% |
| May 27, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.69 | 1.38% |
| May 23, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.61 | -0.17% |
| May 22, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.62 | -0.34% |
| May 21, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.64 | -1.52% |
| May 20, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.73 | -0.17% |
| May 19, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.74 | - |
| May 16, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.74 | 0.85% |
| May 15, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.69 | 1.03% |
| May 14, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.63 | -0.34% |
| May 13, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.65 | 0.17% |
| May 12, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.64 | 1.74% |
| May 9, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.55 | 0.17% |
| May 8, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.54 | 0.88% |
| May 7, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.49 | - |
| May 6, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.49 | -0.18% |
| May 5, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.50 | -0.35% |
| May 2, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.52 | 1.42% |
| May 1, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.44 | 0.18% |
| Apr 30, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.43 | 0.18% |
| Apr 29, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.42 | 0.36% |
| Apr 28, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.40 | -1.24% |
| Apr 25, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.37 | -0.53% |