Singapore markets closed

The Gabelli Dividend & Income Trust (GDV-PH)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
23.43-0.12 (-0.51%)
As of 09:44AM EDT. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202423.4323.4323.4323.4323.43772
22 Apr 202423.4823.5523.3323.5523.552,734
19 Apr 202423.6323.6523.3423.5223.525,990
18 Apr 202423.6323.6423.4023.5323.532,025
17 Apr 202423.4023.6023.2723.6023.602,146
16 Apr 202423.3723.3923.2923.3623.361,243
15 Apr 202423.5323.6323.2023.2523.252,801
12 Apr 202423.7623.7623.6523.6523.652,474
11 Apr 202423.7823.7823.5923.7723.771,313
10 Apr 202423.8923.9223.6123.6123.614,120
09 Apr 202423.9624.1223.9424.0224.028,667
08 Apr 202424.1124.1123.9423.9523.95819
05 Apr 202424.1524.1523.8224.0224.024,372
04 Apr 2024------
03 Apr 202424.1224.1223.9323.9623.963,439
02 Apr 202423.8124.0223.8123.9423.942,484
01 Apr 202423.8723.9523.8723.9523.952,258
28 Mar 202423.8324.2023.8324.0724.074,846
27 Mar 202424.0724.0723.8724.0024.00530
26 Mar 202423.9923.9923.8523.9523.954,510
25 Mar 202423.9923.9923.8723.9923.991,955
22 Mar 202423.9923.9923.7923.9923.994,944
21 Mar 202423.9924.1023.9823.9923.996,935
20 Mar 202423.6923.9923.6923.9023.902,103
19 Mar 202423.7223.9823.7223.9423.941,500
18 Mar 202423.8023.9323.6623.9323.933,484
18 Mar 20240.335938 Dividend
15 Mar 202424.0824.1524.0024.1523.8121,163
14 Mar 202424.1424.1424.0024.0523.723,817
13 Mar 202424.0624.1424.0124.1223.792,543
12 Mar 202424.1524.1524.0524.1423.804,115
11 Mar 202424.1824.1824.1224.1423.801,179
08 Mar 202424.1524.1524.1124.1123.786,370
07 Mar 202424.1024.1524.1024.1523.813,994
06 Mar 202424.0324.1023.9924.1023.771,440
05 Mar 202424.0624.1324.0224.1323.792,496
04 Mar 202424.0924.0924.0924.0923.75430
01 Mar 202424.1224.1424.0724.0723.741,584
29 Feb 202424.1324.1423.9724.1423.801,801
28 Feb 202424.0924.2023.9824.0623.726,533
27 Feb 202423.9824.0923.9724.0323.702,342
26 Feb 202424.0624.0923.9924.0923.755,899
23 Feb 202423.9424.0623.9424.0523.722,995
22 Feb 202424.0624.0624.0024.0623.732,807
21 Feb 202424.0624.0623.9724.0023.673,764
20 Feb 202424.0624.0623.8124.0623.731,466
16 Feb 202423.9124.0623.9124.0223.682,921
15 Feb 202424.0124.0624.0124.0623.732,121
14 Feb 202423.8723.9823.8323.9723.64852
13 Feb 202423.9323.9323.7423.8023.474,519
12 Feb 202423.9123.9123.9023.9023.57898
09 Feb 2024------
08 Feb 202423.8723.9123.8723.9123.58840
07 Feb 202423.7723.8823.6723.6723.341,898
06 Feb 202423.8124.0123.7123.8223.483,085
05 Feb 202424.0124.0123.8323.8323.501,666
02 Feb 202424.3024.3023.9024.0223.698,809
01 Feb 202424.3024.3423.9224.2523.918,227
31 Jan 202424.3024.3424.1424.1423.803,841
30 Jan 202424.0624.3624.0624.3624.025,385
29 Jan 202423.8224.2623.8224.2623.928,282
26 Jan 202423.8624.0123.8623.9023.562,271
25 Jan 202423.9024.0223.8323.8323.503,223
24 Jan 202423.7923.8523.7023.8523.522,957
23 Jan 202423.6623.7923.6023.7923.462,393
22 Jan 202423.7923.7923.6723.6723.35223
19 Jan 202423.6523.7923.5723.5723.247,232
18 Jan 202423.6523.6523.6423.6423.312,228
17 Jan 202423.6523.6523.5723.6123.296,793
16 Jan 202423.6523.6523.5823.6423.312,423
12 Jan 202423.6523.6523.6023.6223.292,414
11 Jan 202423.5523.5823.5523.5823.251,340
10 Jan 202423.6723.6723.5623.6523.334,335
09 Jan 202423.7023.7023.4023.6823.355,642
08 Jan 202423.7223.7223.4223.5523.221,649
05 Jan 202423.6223.7723.6123.6123.29525
04 Jan 202423.5023.6723.5023.6723.344,102
03 Jan 202423.5623.5623.3623.4323.103,954
02 Jan 202423.6023.6023.5223.5223.197,955
29 Dec 202323.6523.6523.6523.6523.321,103
28 Dec 202323.4023.8723.4023.6023.274,189
27 Dec 202323.4023.6223.4023.5623.234,445
26 Dec 202323.5923.6223.3423.5523.224,105
22 Dec 202323.3623.5023.3423.4523.124,629
21 Dec 202323.3523.3723.2223.3723.045,237
20 Dec 202323.2223.3723.2223.2222.906,213
19 Dec 202323.3323.3623.2223.3223.005,011
18 Dec 202323.4023.4023.2923.2922.971,565
15 Dec 202323.2623.4023.1623.4023.076,981
15 Dec 20230.335938 Dividend
14 Dec 202323.4823.6223.3023.5022.84147,003
13 Dec 202323.1623.5223.1123.5222.867,587
12 Dec 202323.4723.4723.1523.1522.502,335
11 Dec 202323.1023.5023.1023.3222.6717,887
08 Dec 202323.1523.6023.1523.3322.684,083
07 Dec 202323.8323.8323.2323.2522.606,076
06 Dec 202323.5223.7423.3023.3422.693,431
05 Dec 202323.7223.7223.6423.6923.02400
04 Dec 202323.5523.8223.5523.6823.021,266
01 Dec 202324.1624.1623.4223.6823.028,105
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...