• FirefoxUpgrade to the new Firefox »
  •  Dow Down0.05% Nasdaq Up0.28%

    More On GDV

    Quotes

    Charts

    News & Info

    Company

    • Profile
    • Key Statistics
    • SEC Filings
    • Competitors
    • Industry
    • Components

    Analyst Coverage

    • Analyst Opinion
    • Analyst Estimates

    Ownership

    Financials


    Gabelli Dividend & Income Trust (GDV)

    -NYSE
    20.81 Down 0.06(0.29%) 2:26PM EST - Nasdaq Real Time Price
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jan 29, 201520.8420.9120.5720.87102,70020.87
    Jan 28, 201521.1621.1920.7920.79116,10020.79
    Jan 27, 201520.9921.0820.8921.03146,40021.03
    Jan 26, 201521.2121.3021.0421.14166,30021.14
    Jan 23, 201521.2221.3621.1821.18121,10021.18
    Jan 22, 201521.0021.1920.8721.18137,70021.18
    Jan 21, 201520.8620.9620.7320.86111,10020.86
    Jan 20, 201520.8220.9120.6120.85178,30020.85
    Jan 16, 201520.3920.7320.3920.71157,10020.71
    Jan 15, 201520.6320.6620.3320.42178,10020.42
    Jan 14, 201520.3920.6320.3820.51235,40020.51
    Jan 13, 201520.9421.1320.5520.72151,80020.72
    Jan 13, 20150.10 Dividend
    Jan 12, 201521.1721.1720.8020.93108,70020.83
    Jan 9, 201521.1721.1920.9921.12122,50021.02
    Jan 8, 201521.0421.2020.9321.11236,40021.01
    Jan 7, 201520.9020.9020.7420.86259,00020.76
    Jan 6, 201520.7220.8620.4620.66140,10020.56
    Jan 5, 201521.3321.4320.6420.67337,80020.57
    Jan 2, 201521.6321.7221.3921.4787,70021.37
    Dec 31, 201421.7421.8821.6221.66132,20021.56
    Dec 30, 201421.6021.7121.5621.6599,80021.55
    Dec 29, 201421.8021.8021.6021.6394,00021.53
    Dec 26, 201421.8021.9521.8021.8451,30021.74
    Dec 24, 201421.6721.9121.6721.7883,60021.68
    Dec 23, 201421.5621.6921.5021.58184,10021.48
    Dec 22, 201421.4721.7421.4721.59116,90021.49
    Dec 19, 201421.4221.6321.2321.47213,60021.37
    Dec 18, 201421.1321.3021.0121.25166,90021.15
    Dec 17, 201420.3520.7520.3320.69118,20020.59
    Dec 16, 201420.4020.7020.3020.32144,00020.22
    Dec 15, 201420.8920.9620.5020.53157,10020.43
    Dec 12, 201421.1521.2220.8020.80176,20020.70
    Dec 11, 201421.1221.4021.0821.23134,90021.13
    Dec 10, 201421.3821.3820.9921.03147,60020.93
    Dec 10, 20140.10 Dividend
    Dec 9, 201421.4921.5621.3321.56150,00021.36
    Dec 8, 201421.6721.7221.5821.66120,90021.46
    Dec 5, 201421.7021.7721.6721.7499,00021.54
    Dec 4, 201421.8421.8921.7121.73144,90021.53
    Dec 3, 201421.8621.9021.8121.8994,20021.68
    Dec 2, 201421.7421.8421.6521.82117,10021.62
    Dec 1, 201422.0622.0621.7721.79140,40021.59
    Nov 28, 201422.0822.2022.0622.1749,30021.96
    Nov 26, 201422.0322.1321.9922.11130,20021.90
    Nov 25, 201421.8522.0021.8421.9887,40021.77
    Nov 24, 201421.8221.9821.7621.82117,40021.62
    Nov 21, 201421.8121.9421.7621.79130,30021.59
    Nov 20, 201421.6221.6921.5721.67130,40021.47
    Nov 19, 201421.6121.6721.5021.6698,90021.46
    Nov 18, 201421.5221.6921.5221.67110,20021.47
    Nov 17, 201421.3921.5521.3621.47118,00021.27
    Nov 14, 201421.4421.4421.3521.3872,00021.18
    Nov 13, 201421.5221.5821.3321.4493,70021.24
    Nov 12, 201421.4221.5121.4221.4982,80021.29
    Nov 11, 201421.5421.5421.4321.4799,10021.27
    Nov 10, 201421.3721.5921.3521.52125,50021.32
    Nov 10, 20140.10 Dividend
    Nov 7, 201421.4521.5521.3521.42106,50021.12
    Nov 6, 201421.3821.4521.3221.4477,10021.14
    Nov 5, 201421.2821.3521.1921.35135,60021.05
    Nov 4, 201421.1721.1921.0121.16114,60020.86
    Nov 3, 201421.2621.3521.1921.29164,00020.99
    Oct 31, 201421.2621.3321.1221.20130,10020.90
    Oct 30, 201420.8721.1320.8520.95129,30020.66
    Oct 29, 201420.9921.1320.8521.00116,50020.71
    Oct 28, 201420.8720.9820.8220.95124,60020.66
    Oct 27, 201420.8520.9420.7620.85184,40020.56
    Oct 24, 201420.8620.9320.7720.93133,60020.64
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in USD.