U.S. Markets open in 9 hrs 30 mins

The Gabelli Dividend & Income Trust (GDV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
21.38-0.29 (-1.34%)
At close: 4:02PM EDT
People also watch
ETGEVTCSQHTDGAB
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 201721.6021.6021.3121.3821.38215,200
Aug 16, 201721.8021.8021.5921.6721.67180,200
Aug 15, 201721.7821.7821.6121.7221.72157,800
Aug 15, 20170.11 Dividend
Aug 14, 201721.7021.8421.7021.8321.72169,800
Aug 11, 201721.2121.5921.1621.5421.43292,000
Aug 10, 201721.9622.0221.1921.3321.22439,300
Aug 09, 201722.2122.3021.9822.0821.97253,500
Aug 08, 201722.3622.4122.2622.3122.20164,700
Aug 07, 201722.4022.4722.3122.4022.29179,000
Aug 04, 201722.3422.4022.2822.4022.29228,300
Aug 03, 201722.2622.3722.1722.1822.07195,000
Aug 02, 201722.3022.3422.1922.3022.19145,500
Aug 01, 201722.3222.3822.2222.2422.13276,700
Jul 31, 201722.3222.4322.2922.2922.18226,300
Jul 28, 201722.2122.4122.2122.3422.23337,700
Jul 27, 201722.3622.3622.1222.2022.09143,200
Jul 26, 201722.4322.4722.3022.3022.19136,300
Jul 25, 201722.2722.3922.2522.3922.28207,900
Jul 24, 201722.2822.2922.1822.2322.12167,900
Jul 21, 201722.2022.2722.1822.2622.15100,600
Jul 20, 201722.2422.2722.1722.2722.1686,900
Jul 19, 201722.1422.2422.1322.1822.07152,900
Jul 18, 201722.1422.1822.0622.1322.02130,800
Jul 17, 201722.0922.1722.0822.1422.03139,000
Jul 14, 201722.0122.1422.0022.1422.03132,200
Jul 13, 201721.9522.0521.8722.0421.93137,000
Jul 13, 20170.11 Dividend
Jul 12, 201722.1422.1422.0022.0221.80213,000
Jul 11, 201722.0322.0321.8822.0221.80169,300
Jul 10, 201721.9322.0121.8921.9921.77118,200
Jul 07, 201721.9221.9721.8521.9321.71125,800
Jul 06, 201722.1422.1421.8421.9221.70201,400
Jul 05, 201722.0222.1521.8422.1421.92224,800
Jul 03, 201721.8022.0921.8022.0821.8695,000
Jun 30, 201721.7221.8321.6921.8221.60156,400
Jun 29, 201721.8321.8421.6121.7521.53184,900
Jun 28, 201721.7421.8421.7021.7821.56218,200
Jun 27, 201721.7921.8521.6021.6921.47238,900
Jun 26, 201721.8821.9421.7121.7621.54276,200
Jun 23, 201721.9421.9521.7521.8521.63138,200
Jun 22, 201721.8521.9021.7921.8721.65126,800
Jun 21, 201721.9721.9921.8121.8721.65154,700
Jun 20, 201722.0522.0822.0022.0121.79107,000
Jun 19, 201722.0222.1322.0022.0521.83136,300
Jun 16, 201721.9522.0121.7621.9821.76128,300
Jun 15, 201721.9421.9421.7121.8521.63146,100
Jun 14, 201721.8821.9521.8421.9521.73186,100
Jun 14, 20170.11 Dividend
Jun 13, 201721.8122.0421.8122.0221.69193,000
Jun 12, 201721.8921.9021.7821.8221.49145,300
Jun 09, 201721.8721.9321.7621.8921.56120,300
Jun 08, 201721.7521.8121.6921.7521.42127,700
Jun 07, 201721.8021.9221.7521.7821.45217,300
Jun 06, 201721.8321.8421.7521.7521.42110,400
Jun 05, 201721.9021.9621.8121.9321.60101,000
Jun 02, 201721.7521.9021.7521.8921.56135,400
Jun 01, 201721.5721.7721.5521.7021.38133,300
May 31, 201721.6521.6521.4521.5621.24143,200
May 30, 201721.6921.6921.5721.6121.2991,500
May 26, 201721.6321.7121.5921.6621.3471,200
May 25, 201721.6721.7521.5821.6421.32115,000
May 24, 201721.4721.6621.4221.6221.30174,400
May 23, 201721.5121.5821.4121.4921.17179,500
May 22, 201721.4421.4921.4021.4321.11130,400
May 19, 201721.2821.3421.1621.3321.01126,000
May 18, 201721.0721.2621.0121.2220.90143,200
May 17, 201721.3421.4621.0521.0820.76226,000
May 16, 201721.5821.5821.4821.4821.16118,000
May 15, 201721.5521.5721.4721.4821.16132,100
May 12, 201721.4721.4821.3521.4721.15103,400
May 12, 20170.11 Dividend
May 11, 201721.6121.6221.5421.5821.15133,900
May 10, 201721.6021.6821.5821.6021.17149,200
May 09, 201721.6421.6821.6021.6321.20152,800
May 08, 201721.5421.6321.5321.5921.16136,400
May 05, 201721.5321.5621.4721.5221.09119,100
May 04, 201721.4621.5421.4221.4621.03137,800
May 03, 201721.4721.5321.4221.4621.03111,400
May 02, 201721.5621.5721.4021.4921.06147,200
May 01, 201721.5521.6021.4521.5021.07152,600
Apr 28, 201721.5721.5821.4521.4821.05134,000
Apr 27, 201721.5021.5521.4721.5321.10149,800
Apr 26, 201721.4721.6621.4721.5121.08152,100
Apr 25, 201721.4121.5021.4021.4721.04179,600
Apr 24, 201721.2721.3821.1521.3420.91201,500
Apr 21, 201721.1021.2721.0821.1020.68202,600
Apr 20, 201720.9321.0820.9021.0820.66135,500
Apr 19, 201720.9721.0520.8520.9120.49123,000
Apr 18, 201720.7820.9620.7620.9620.54193,600
Apr 17, 201720.7520.8520.7020.7620.35148,900
Apr 13, 201720.8420.9320.7220.7220.31144,100
Apr 12, 201720.8720.9120.8320.8320.41130,700
Apr 11, 201720.8620.9420.8020.8320.41138,100
Apr 11, 20170.11 Dividend
Apr 10, 201720.9121.1020.9121.0120.48157,800
Apr 07, 201720.7620.9420.7620.8420.32154,500
Apr 06, 201720.8220.8920.7520.7520.23157,800
Apr 05, 201720.7920.9320.7120.7520.23270,300
Apr 04, 201720.6320.7120.6020.6820.16245,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...