GDV - The Gabelli Dividend & Income Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201921.1421.3921.0521.1821.18247,800
May 23, 201921.1621.1620.8921.0121.01179,900
May 22, 201921.2921.3521.2321.2421.24112,000
May 21, 201921.2721.3821.2421.3221.3292,700
May 20, 201921.1621.2321.0821.1221.12122,800
May 17, 201921.2221.4221.1621.2821.28100,500
May 16, 201921.2621.4821.2521.3621.3696,900
May 15, 201921.1621.2320.9521.1521.15149,600
May 15, 20190.11 Dividend
May 14, 201921.0221.4321.0221.3321.22157,900
May 13, 201921.1621.3120.9220.9820.87201,400
May 10, 201921.3321.5721.1821.5621.45158,100
May 09, 201921.5921.6021.3021.4121.30247,800
May 08, 201921.6421.7421.5021.6021.49177,200
May 07, 201921.9721.9721.4421.5821.47362,700
May 06, 201921.8522.0921.8222.0621.95210,800
May 03, 201921.8522.0821.8522.0621.95178,600
May 02, 201921.7921.9421.7121.7721.66233,100
May 01, 201921.9522.0121.8321.8321.72153,000
Apr 30, 201921.8721.9221.8121.9221.81110,700
Apr 29, 201921.7121.8521.7121.8421.73129,200
Apr 26, 201921.7421.7421.5321.6921.58127,600
Apr 25, 201921.7321.7321.4221.6221.51153,400
Apr 24, 201921.6721.7921.6521.6621.55182,000
Apr 23, 201921.6121.7321.5921.6721.56190,500
Apr 22, 201921.5321.6621.4621.5321.42163,100
Apr 18, 201921.6421.6821.5621.5821.47158,100
Apr 17, 201921.7921.7921.6321.6321.52123,100
Apr 16, 201921.7221.7921.6821.7221.61113,600
Apr 15, 201921.6721.7221.6221.6821.5789,400
Apr 12, 201921.6821.7221.5821.6721.56152,300
Apr 12, 20190.11 Dividend
Apr 11, 201921.5721.7021.5721.6421.42127,900
Apr 10, 201921.5321.6021.5121.5521.3380,800
Apr 09, 201921.5621.5721.4521.4821.26130,300
Apr 08, 201921.5321.6321.5021.6221.40126,800
Apr 05, 201921.5921.6221.5121.5621.34122,500
Apr 04, 201921.4321.5821.3821.5421.32124,300
Apr 03, 201921.5321.5721.4121.4221.20178,000
Apr 02, 201921.5121.5421.4221.4721.25245,800
Apr 01, 201921.4221.5521.4221.5121.29167,100
Mar 29, 201921.3521.3521.2121.2821.06234,500
Mar 28, 201921.1521.2921.1521.2621.04149,100
Mar 27, 201921.3121.3121.0421.1520.93121,000
Mar 26, 201921.1821.2721.0921.2120.99177,500
Mar 25, 201921.0821.1420.8621.0620.84208,600
Mar 22, 201921.5021.5021.0421.1420.92302,300
Mar 21, 201921.1921.5521.1921.5321.31154,500
Mar 20, 201921.4021.4021.2121.2821.06154,600
Mar 19, 201921.5021.5521.2921.3721.15148,700
Mar 18, 201921.2421.4121.2421.4121.19152,600
Mar 15, 201921.2821.3221.1921.2421.02145,800
Mar 14, 201921.2321.2821.1521.2221.00106,900
Mar 14, 20190.11 Dividend
Mar 13, 201921.2921.4021.2321.3821.05137,200
Mar 12, 201921.1721.2221.0721.2120.89124,400
Mar 11, 201920.8721.0820.8321.0620.74128,100
Mar 08, 201920.7220.7820.5620.7720.45142,800
Mar 07, 201921.0621.0620.7520.8320.51121,600
Mar 06, 201921.3621.3621.0121.0420.72208,000
Mar 05, 201921.5021.5421.3321.3721.04136,100
Mar 04, 201921.5921.6221.2421.4921.16138,900
Mar 01, 201921.5221.6221.3821.4421.11103,900
Feb 28, 201921.4121.4521.3621.3721.04125,100
Feb 27, 201921.4621.4821.3421.4521.12126,100
Feb 26, 201921.5121.5521.4121.4821.15144,600
Feb 25, 201921.5721.6321.4621.4821.15154,300
Feb 22, 201921.4121.5021.3421.4021.07176,500
Feb 21, 201921.3821.4121.2221.3421.01167,300
Feb 20, 201921.1621.3621.1521.3521.02142,200
Feb 19, 201921.1021.2521.1021.1620.84152,700
Feb 15, 201920.9521.1820.9521.1120.79126,200
Feb 14, 201920.7820.9420.7420.9020.58114,500
Feb 13, 201920.8320.9420.7920.8120.49141,300
Feb 12, 201920.5620.8020.5620.7720.45299,000
Feb 12, 20190.11 Dividend
Feb 11, 201920.6120.7220.5120.5320.11135,100
Feb 08, 201920.5120.5620.4020.5620.1493,700
Feb 07, 201920.7520.7620.4520.6120.19184,100
Feb 06, 201920.7420.8220.6220.8220.39115,800
Feb 05, 201920.5820.7420.5620.7420.31214,500
Feb 04, 201920.6420.6820.4920.5120.09329,400
Feb 01, 201920.5920.7420.5420.5820.16204,000
Jan 31, 201920.3420.5420.3020.5220.10260,500
Jan 30, 201920.2020.4020.0620.2819.86289,000
Jan 29, 201920.0320.1219.9519.9719.56128,500
Jan 28, 201920.0220.0219.8819.9719.56156,100
Jan 25, 201920.1120.2220.0620.1219.71212,400
Jan 24, 201919.9620.0319.8819.9919.58164,700
Jan 23, 201920.0920.1419.7719.9919.58174,500
Jan 22, 201920.1520.1519.8220.0019.59252,600
Jan 18, 201919.9920.2219.9920.2119.79135,400
Jan 17, 201919.6419.9119.5919.8419.43145,800
Jan 16, 201919.5919.8119.5919.7019.29141,600
Jan 15, 201919.3919.6119.3919.5919.19155,300
Jan 15, 20190.11 Dividend
Jan 14, 201919.5019.5619.4119.4718.96172,100
Jan 11, 201919.2819.5919.2519.5719.06346,200
Jan 10, 201919.3219.4319.2519.3818.87319,800
Jan 09, 201919.3619.4319.2819.3018.80267,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...