Advertisement
Advertisement
U.S. markets open in 3 hours 34 minutes
Advertisement
Advertisement
Advertisement
Advertisement

The Gabelli Dividend & Income Trust (GDV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
20.63-0.02 (-0.10%)
At close: 04:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 202220.4720.7020.1520.6320.63105,000
Jul 01, 202220.4520.7520.2720.6520.6594,400
Jun 30, 202220.3620.6220.2020.4520.45113,300
Jun 29, 202220.6420.7420.5020.6820.68166,500
Jun 28, 202220.9521.2120.5020.5720.57115,600
Jun 27, 202220.8020.9720.7020.7720.77109,500
Jun 24, 202220.3420.8420.3020.7720.77215,400
Jun 23, 202220.2420.3019.8120.1720.17279,300
Jun 22, 202219.8920.2119.7520.0620.06149,200
Jun 21, 202219.6620.1619.6620.0120.01168,400
Jun 17, 202219.5319.8819.4919.5319.53232,600
Jun 16, 202220.0020.0419.5319.6019.60238,100
Jun 15, 202220.2220.7520.1020.4720.47201,400
Jun 14, 202220.5220.5419.9720.1420.14206,300
Jun 14, 20220.11 Dividend
Jun 13, 202220.8820.9020.4920.5720.46206,500
Jun 10, 202221.8021.8021.3721.4621.35109,600
Jun 09, 202222.4722.4922.0222.0921.97117,700
Jun 08, 202222.5522.7422.4122.4822.36153,000
Jun 07, 202222.3122.7622.2422.7122.59191,200
Jun 06, 202222.4322.6522.3022.4322.31176,400
Jun 03, 202222.4822.4822.1822.2322.11179,800
Jun 02, 202222.2422.6222.1022.5822.46210,800
Jun 01, 202222.5622.6822.0122.2822.16179,600
May 31, 202222.5622.7122.4222.4822.36152,800
May 27, 202222.3622.6822.3522.6322.51159,600
May 26, 202221.7722.3821.7722.2422.12256,700
May 25, 202221.3921.9321.3921.7721.65216,200
May 24, 202221.2621.5521.1421.5021.39290,200
May 23, 202221.4921.7621.4021.5021.39222,800
May 20, 202221.5021.5220.7821.3121.20294,900
May 19, 202221.1621.5320.9521.2121.10207,600
May 18, 202222.0222.0521.1821.3421.23195,700
May 17, 202221.9222.2321.8822.1622.04146,400
May 16, 202221.5321.8121.3821.6021.48163,900
May 13, 202221.0521.7421.0521.6221.50311,000
May 13, 20220.11 Dividend
May 12, 202221.1521.2620.6521.0520.83321,700
May 11, 202221.4721.9321.1621.1620.94183,900
May 10, 202221.7922.1221.3021.5421.31166,400
May 09, 202221.9822.0721.4521.4621.23235,500
May 06, 202222.3022.5722.0422.3722.13224,200
May 05, 202222.9722.9722.2922.4822.24174,400
May 04, 202222.5723.2522.3923.1722.93134,500
May 03, 202222.3022.7022.3022.5322.29126,900
May 02, 202222.4022.6021.9122.3622.12213,900
Apr 29, 202222.9023.1122.4022.4622.2295,600
Apr 28, 202222.7723.1922.5323.0322.79143,400
Apr 27, 202222.7022.9822.5122.5722.33160,700
Apr 26, 202223.0923.1422.6122.6422.40190,300
Apr 25, 202223.0723.2822.6623.2723.02224,700
Apr 22, 202223.8123.8323.2223.2523.00216,000
Apr 21, 202224.3924.4423.8223.9623.71132,500
Apr 20, 202224.1824.4324.0824.2724.01173,300
Apr 19, 202223.7224.1023.7224.0123.76114,700
Apr 18, 202223.7423.8423.5523.7223.47168,200
Apr 14, 202224.0524.1323.7623.7823.53122,300
Apr 13, 202223.7724.0323.7224.0323.7871,000
Apr 13, 20220.11 Dividend
Apr 12, 202224.0624.2623.6823.8323.47188,200
Apr 11, 202224.1724.3223.8923.9023.54171,600
Apr 08, 202224.1724.4524.1224.2023.83150,200
Apr 07, 202224.1324.3624.0024.3223.95135,000
Apr 06, 202224.2124.3824.0024.0923.73117,100
Apr 05, 202224.9424.9424.4024.4424.07151,900
Apr 04, 202224.8924.9924.7024.9424.5670,200
Apr 01, 202224.6424.9024.4824.8824.50141,500
Mar 31, 202224.8224.8624.5824.6424.27149,400
Mar 30, 202224.9124.9624.7024.7924.42113,900
Mar 29, 202224.8024.9924.7024.9424.56203,800
Mar 28, 202224.4824.6624.3724.6224.25147,700
Mar 25, 202224.5124.6724.4424.5724.20180,700
Mar 24, 202224.4124.5224.2924.5224.15153,400
Mar 23, 202224.6124.6124.2224.3123.94174,900
Mar 22, 202224.6624.7824.4924.6724.30173,100
Mar 21, 202224.5624.5824.2024.5324.16197,400
Mar 18, 202224.1524.6424.1024.5624.19148,100
Mar 17, 202223.8124.4223.7624.3824.01157,100
Mar 16, 202223.4523.8923.2723.8423.48175,600
Mar 16, 20220.11 Dividend
Mar 15, 202223.0723.3623.0123.3522.89129,500
Mar 14, 202223.2123.5322.7222.9122.46194,600
Mar 11, 202223.6023.8023.2023.2022.74131,700
Mar 10, 202223.4923.6323.2123.5323.07165,500
Mar 09, 202223.5023.9323.4623.6723.20144,300
Mar 08, 202223.1723.5822.9623.0722.61241,300
Mar 07, 202223.7623.7623.0523.0622.60188,700
Mar 04, 202223.8923.9723.6723.8623.39182,000
Mar 03, 202224.3524.4123.9824.2723.79227,900
Mar 02, 202223.8224.2723.7524.1823.70208,100
Mar 01, 202224.0924.1423.4423.6523.18254,400
Feb 28, 202223.7724.1123.7124.0923.61186,500
Feb 25, 202223.6224.1423.5624.0223.55339,500
Feb 24, 202222.5023.5322.4223.4823.02291,800
Feb 23, 202223.7123.9223.2523.2522.79222,900
Feb 22, 202224.0024.0823.5223.6123.14284,600
Feb 18, 202224.5124.5224.0124.1223.64236,400
Feb 17, 202224.7124.7424.3624.4223.94173,900
Feb 16, 202224.5924.9324.5324.8324.34207,200
Feb 15, 202224.4624.7424.4624.6024.11182,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement