Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 3 hours 34 minutes

S&P Futures
3,827.00
-7.00(-0.18%)
Dow Futures
30,891.00
-45.00(-0.15%)
Nasdaq Futures
11,784.75
-23.75(-0.20%)
Russell 2000 Futures
1,737.30
-4.40(-0.25%)
Crude Oil
99.98
+0.48(+0.48%)
Gold
1,764.00
+0.10(+0.01%)

Advertisement

The Gabelli Dividend & Income Trust (GDV)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

20.63

-0.02

(-0.10%)

At close: 04:00PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 05, 2022	20.47	20.70	20.15	20.63	20.63	105,000
Jul 01, 2022	20.45	20.75	20.27	20.65	20.65	94,400
Jun 30, 2022	20.36	20.62	20.20	20.45	20.45	113,300
Jun 29, 2022	20.64	20.74	20.50	20.68	20.68	166,500
Jun 28, 2022	20.95	21.21	20.50	20.57	20.57	115,600
Jun 27, 2022	20.80	20.97	20.70	20.77	20.77	109,500
Jun 24, 2022	20.34	20.84	20.30	20.77	20.77	215,400
Jun 23, 2022	20.24	20.30	19.81	20.17	20.17	279,300
Jun 22, 2022	19.89	20.21	19.75	20.06	20.06	149,200
Jun 21, 2022	19.66	20.16	19.66	20.01	20.01	168,400
Jun 17, 2022	19.53	19.88	19.49	19.53	19.53	232,600
Jun 16, 2022	20.00	20.04	19.53	19.60	19.60	238,100
Jun 15, 2022	20.22	20.75	20.10	20.47	20.47	201,400
Jun 14, 2022	20.52	20.54	19.97	20.14	20.14	206,300
Jun 14, 2022	0.11 Dividend
Jun 13, 2022	20.88	20.90	20.49	20.57	20.46	206,500
Jun 10, 2022	21.80	21.80	21.37	21.46	21.35	109,600
Jun 09, 2022	22.47	22.49	22.02	22.09	21.97	117,700
Jun 08, 2022	22.55	22.74	22.41	22.48	22.36	153,000
Jun 07, 2022	22.31	22.76	22.24	22.71	22.59	191,200
Jun 06, 2022	22.43	22.65	22.30	22.43	22.31	176,400
Jun 03, 2022	22.48	22.48	22.18	22.23	22.11	179,800
Jun 02, 2022	22.24	22.62	22.10	22.58	22.46	210,800
Jun 01, 2022	22.56	22.68	22.01	22.28	22.16	179,600
May 31, 2022	22.56	22.71	22.42	22.48	22.36	152,800
May 27, 2022	22.36	22.68	22.35	22.63	22.51	159,600
May 26, 2022	21.77	22.38	21.77	22.24	22.12	256,700
May 25, 2022	21.39	21.93	21.39	21.77	21.65	216,200
May 24, 2022	21.26	21.55	21.14	21.50	21.39	290,200
May 23, 2022	21.49	21.76	21.40	21.50	21.39	222,800
May 20, 2022	21.50	21.52	20.78	21.31	21.20	294,900
May 19, 2022	21.16	21.53	20.95	21.21	21.10	207,600
May 18, 2022	22.02	22.05	21.18	21.34	21.23	195,700
May 17, 2022	21.92	22.23	21.88	22.16	22.04	146,400
May 16, 2022	21.53	21.81	21.38	21.60	21.48	163,900
May 13, 2022	21.05	21.74	21.05	21.62	21.50	311,000
May 13, 2022	0.11 Dividend
May 12, 2022	21.15	21.26	20.65	21.05	20.83	321,700
May 11, 2022	21.47	21.93	21.16	21.16	20.94	183,900
May 10, 2022	21.79	22.12	21.30	21.54	21.31	166,400
May 09, 2022	21.98	22.07	21.45	21.46	21.23	235,500
May 06, 2022	22.30	22.57	22.04	22.37	22.13	224,200
May 05, 2022	22.97	22.97	22.29	22.48	22.24	174,400
May 04, 2022	22.57	23.25	22.39	23.17	22.93	134,500
May 03, 2022	22.30	22.70	22.30	22.53	22.29	126,900
May 02, 2022	22.40	22.60	21.91	22.36	22.12	213,900
Apr 29, 2022	22.90	23.11	22.40	22.46	22.22	95,600
Apr 28, 2022	22.77	23.19	22.53	23.03	22.79	143,400
Apr 27, 2022	22.70	22.98	22.51	22.57	22.33	160,700
Apr 26, 2022	23.09	23.14	22.61	22.64	22.40	190,300
Apr 25, 2022	23.07	23.28	22.66	23.27	23.02	224,700
Apr 22, 2022	23.81	23.83	23.22	23.25	23.00	216,000
Apr 21, 2022	24.39	24.44	23.82	23.96	23.71	132,500
Apr 20, 2022	24.18	24.43	24.08	24.27	24.01	173,300
Apr 19, 2022	23.72	24.10	23.72	24.01	23.76	114,700
Apr 18, 2022	23.74	23.84	23.55	23.72	23.47	168,200
Apr 14, 2022	24.05	24.13	23.76	23.78	23.53	122,300
Apr 13, 2022	23.77	24.03	23.72	24.03	23.78	71,000
Apr 13, 2022	0.11 Dividend
Apr 12, 2022	24.06	24.26	23.68	23.83	23.47	188,200
Apr 11, 2022	24.17	24.32	23.89	23.90	23.54	171,600
Apr 08, 2022	24.17	24.45	24.12	24.20	23.83	150,200
Apr 07, 2022	24.13	24.36	24.00	24.32	23.95	135,000
Apr 06, 2022	24.21	24.38	24.00	24.09	23.73	117,100
Apr 05, 2022	24.94	24.94	24.40	24.44	24.07	151,900
Apr 04, 2022	24.89	24.99	24.70	24.94	24.56	70,200
Apr 01, 2022	24.64	24.90	24.48	24.88	24.50	141,500
Mar 31, 2022	24.82	24.86	24.58	24.64	24.27	149,400
Mar 30, 2022	24.91	24.96	24.70	24.79	24.42	113,900
Mar 29, 2022	24.80	24.99	24.70	24.94	24.56	203,800
Mar 28, 2022	24.48	24.66	24.37	24.62	24.25	147,700
Mar 25, 2022	24.51	24.67	24.44	24.57	24.20	180,700
Mar 24, 2022	24.41	24.52	24.29	24.52	24.15	153,400
Mar 23, 2022	24.61	24.61	24.22	24.31	23.94	174,900
Mar 22, 2022	24.66	24.78	24.49	24.67	24.30	173,100
Mar 21, 2022	24.56	24.58	24.20	24.53	24.16	197,400
Mar 18, 2022	24.15	24.64	24.10	24.56	24.19	148,100
Mar 17, 2022	23.81	24.42	23.76	24.38	24.01	157,100
Mar 16, 2022	23.45	23.89	23.27	23.84	23.48	175,600
Mar 16, 2022	0.11 Dividend
Mar 15, 2022	23.07	23.36	23.01	23.35	22.89	129,500
Mar 14, 2022	23.21	23.53	22.72	22.91	22.46	194,600
Mar 11, 2022	23.60	23.80	23.20	23.20	22.74	131,700
Mar 10, 2022	23.49	23.63	23.21	23.53	23.07	165,500
Mar 09, 2022	23.50	23.93	23.46	23.67	23.20	144,300
Mar 08, 2022	23.17	23.58	22.96	23.07	22.61	241,300
Mar 07, 2022	23.76	23.76	23.05	23.06	22.60	188,700
Mar 04, 2022	23.89	23.97	23.67	23.86	23.39	182,000
Mar 03, 2022	24.35	24.41	23.98	24.27	23.79	227,900
Mar 02, 2022	23.82	24.27	23.75	24.18	23.70	208,100
Mar 01, 2022	24.09	24.14	23.44	23.65	23.18	254,400
Feb 28, 2022	23.77	24.11	23.71	24.09	23.61	186,500
Feb 25, 2022	23.62	24.14	23.56	24.02	23.55	339,500
Feb 24, 2022	22.50	23.53	22.42	23.48	23.02	291,800
Feb 23, 2022	23.71	23.92	23.25	23.25	22.79	222,900
Feb 22, 2022	24.00	24.08	23.52	23.61	23.14	284,600
Feb 18, 2022	24.51	24.52	24.01	24.12	23.64	236,400
Feb 17, 2022	24.71	24.74	24.36	24.42	23.94	173,900
Feb 16, 2022	24.59	24.93	24.53	24.83	24.34	207,200
Feb 15, 2022	24.46	24.74	24.46	24.60	24.11	182,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures3,827.00-7.00(-0.18%)

Dow Futures30,891.00-45.00(-0.15%)

Nasdaq Futures11,784.75-23.75(-0.20%)

Russell 2000 Futures1,737.30-4.40(-0.25%)

Crude Oil99.98+0.48(+0.48%)

Gold1,764.00+0.10(+0.01%)

The Gabelli Dividend & Income Trust (GDV)

S&P Futures
3,827.00
-7.00(-0.18%)

Dow Futures
30,891.00
-45.00(-0.15%)

Nasdaq Futures
11,784.75
-23.75(-0.20%)

Russell 2000 Futures
1,737.30
-4.40(-0.25%)

Crude Oil
99.98
+0.48(+0.48%)

Gold
1,764.00
+0.10(+0.01%)