GDV-PA - The Gabelli Dividend & Income Trust PFD SER A

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 201926.2326.2326.2126.2126.21600
May 21, 201926.2426.2426.2426.2426.24100
May 20, 201926.2626.2626.2426.2426.24600
May 17, 201926.2926.3626.1226.3626.362,700
May 16, 201926.0626.1526.0626.1526.151,500
May 15, 201926.2226.2226.0726.0726.07900
May 14, 201926.2926.2926.1726.1726.17800
May 13, 201926.0626.0626.0626.0626.06100
May 10, 201926.1526.1526.1026.1126.113,000
May 09, 201926.0926.0926.0926.0926.09-
May 08, 201926.1726.1726.0826.0926.092,200
May 07, 201926.0626.1426.0626.0826.082,000
May 06, 201926.2926.2926.0526.1326.132,100
May 03, 201926.0526.1326.0526.0726.07700
May 02, 201926.0526.1226.0526.0526.05700
May 01, 201926.1426.1426.1426.1426.14200
Apr 30, 201926.1726.1726.1726.1726.17100
Apr 29, 201926.0426.0426.0426.0426.04300
Apr 26, 201926.1026.1026.0926.1026.10700
Apr 25, 201926.0126.0525.9026.0526.054,900
Apr 24, 201926.1126.1126.1126.1126.11400
Apr 23, 201926.1526.2226.0626.2226.221,100
Apr 22, 201926.2626.2626.0626.1126.112,800
Apr 18, 201926.1426.2526.0526.2526.252,600
Apr 17, 201925.9926.1725.9926.1126.111,300
Apr 16, 201926.1126.1126.1126.1126.11-
Apr 15, 201926.0526.1126.0526.1126.11200
Apr 12, 201926.1526.1526.1526.1526.15300
Apr 11, 201925.9525.9525.9025.9225.9237,800
Apr 10, 201926.0526.0525.9325.9325.931,000
Apr 09, 201926.1326.1325.9325.9625.962,600
Apr 08, 201925.9626.1425.9025.9525.9511,600
Apr 05, 201925.9526.0825.6925.9625.963,800
Apr 04, 201926.1326.2026.1226.2026.20500
Apr 03, 201925.9625.9625.9625.9625.96100
Apr 02, 201926.0226.0225.9225.9625.963,100
Apr 01, 201926.0726.0926.0726.0926.09700
Mar 29, 201926.0026.0026.0026.0026.00300
Mar 28, 201926.2526.2525.9525.9925.991,400
Mar 27, 201926.3026.3026.0026.0026.001,300
Mar 26, 201926.2626.2626.2326.2326.23800
Mar 25, 201926.1926.1925.9425.9425.942,900
Mar 22, 201926.2526.2825.9126.0026.003,900
Mar 21, 201925.9525.9525.8325.8325.83400
Mar 20, 201925.9026.2525.8625.9125.911,500
Mar 19, 201926.2926.2926.1426.2626.26600
Mar 18, 201926.1826.3926.0026.3926.393,500
Mar 15, 201926.2926.3926.2926.2926.291,200
Mar 14, 201926.1326.1726.1026.1626.161,400
Mar 13, 201926.1726.2926.1026.2426.246,400
Mar 12, 201926.0826.1726.0826.1726.17300
Mar 11, 201926.0426.1725.9526.1726.172,800
Mar 08, 201925.7826.0625.7226.0626.06500
Mar 07, 201926.0426.1526.0426.1126.112,400
Mar 06, 201925.9026.1725.9026.1326.131,700
Mar 05, 201925.8326.0425.8325.9725.97800
Mar 04, 201926.1726.1726.0326.0326.03900
Mar 01, 201925.9026.1725.9026.1726.171,500
Feb 28, 201925.9325.9325.9025.9325.93700
Feb 27, 201925.9725.9825.9725.9825.981,500
Feb 26, 201926.0226.0226.0226.0226.02100
Feb 25, 201926.0226.0226.0226.0226.02200
Feb 22, 201926.1226.1226.0126.0126.01400
Feb 21, 201926.0426.1526.0126.1526.15800
Feb 20, 201926.1326.1326.1326.1326.13-
Feb 19, 201926.1726.1926.1326.1326.13900
Feb 15, 201925.9926.1525.9926.1526.151,300
Feb 14, 201926.1226.1726.0226.0226.02700
Feb 13, 201926.0026.1926.0026.0526.053,100
Feb 12, 201926.0426.0425.8726.0426.043,300
Feb 11, 201926.0026.0926.0026.0926.091,900
Feb 08, 201925.9225.9225.9225.9225.92-
Feb 07, 201925.8326.0325.8325.9225.922,700
Feb 06, 201925.8925.8925.8725.8725.87800
Feb 05, 201925.9525.9525.7625.9325.938,500
Feb 04, 201925.8125.8125.8125.8125.81800
Feb 01, 201925.7225.8125.7225.8125.811,300
Jan 31, 201925.6725.7225.6725.7225.72600
Jan 30, 201925.7225.7225.6025.6825.681,600
Jan 29, 201925.7225.8325.7225.7225.724,400
Jan 28, 201925.6025.7225.5925.6925.696,200
Jan 25, 201925.6925.6925.5925.5925.592,500
Jan 24, 201925.5525.6225.5525.6125.612,500
Jan 23, 201925.5625.6025.5625.6025.60700
Jan 22, 201925.5825.5825.5825.5825.58100
Jan 18, 201925.5825.5825.5825.5825.584,000
Jan 17, 201925.7325.7425.5925.7425.748,500
Jan 16, 201925.5525.5525.5525.5525.55200
Jan 15, 201925.5225.6625.5225.6625.662,800
Jan 14, 201925.5525.7325.5525.6025.608,300
Jan 11, 201925.4725.6025.4725.6025.601,400
Jan 10, 201925.5025.5025.5025.5025.50200
Jan 09, 201925.5925.5925.5225.5225.52300
Jan 08, 201925.5925.5925.4725.4725.471,300
Jan 07, 201925.5125.5225.4725.4725.472,100
Jan 04, 201925.5725.5725.4825.4825.482,200
Jan 03, 201925.4925.5525.4825.5525.551,700
Jan 02, 201925.3425.4825.3425.4725.474,500
Dec 31, 201825.3825.4125.3825.4125.41800
Dec 28, 201825.4125.4125.2725.2825.284,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...