Singapore markets open in 8 hours 58 minutes

The Gabelli Dividend & Income Trust (GDV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
21.59+0.08 (+0.37%)
At close: 04:00PM EDT
22.47 +0.88 (+4.08%)
After hours: 05:25PM EDT
Time period:
21 Apr 2023 - 21 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202421.5721.6921.5321.5921.59165,700
18 Apr 202421.5721.6721.4821.5121.51220,600
17 Apr 202421.7021.7521.4821.5721.57148,900
16 Apr 202421.4821.6521.4421.4821.48161,200
15 Apr 202421.9322.1221.4721.4821.48245,600
15 Apr 20240.11 Dividend
12 Apr 202422.1822.2921.9421.9621.85129,400
11 Apr 202422.4122.5122.2622.3822.2792,300
10 Apr 202422.4122.5322.3222.3822.2769,600
09 Apr 202422.7622.8022.5322.6122.50164,300
08 Apr 202422.6722.8922.6422.7022.5990,100
05 Apr 202422.4722.7522.4122.5922.48143,200
04 Apr 202422.7222.8622.5022.5022.39216,400
03 Apr 202422.5122.7422.5122.6822.57198,500
02 Apr 202422.6822.6822.5522.6222.51183,800
01 Apr 202422.9822.9822.7922.8122.70172,400
28 Mar 202422.8023.0022.8022.9822.86180,700
27 Mar 202422.6522.7822.6322.7422.63166,400
26 Mar 202422.6522.7522.5822.5822.47123,800
25 Mar 202422.7322.8122.6622.7022.59120,900
22 Mar 202422.8922.9222.7522.8122.70119,400
21 Mar 202422.9523.0022.8522.9422.83141,300
20 Mar 202422.5122.7622.4822.7522.64186,200
19 Mar 202422.3222.5122.3222.4622.35143,400
18 Mar 202422.3022.4022.2422.2722.16106,000
15 Mar 202422.1122.3522.0422.1822.07126,400
14 Mar 202422.5022.5022.2022.2622.1597,100
13 Mar 202422.3922.5522.3922.5022.39106,300
13 Mar 20240.11 Dividend
12 Mar 202422.3622.5722.3622.5622.34176,600
11 Mar 202422.2422.3722.2022.3522.13132,000
08 Mar 202422.5022.6022.3522.4122.19141,500
07 Mar 202422.3322.4822.3322.4722.25143,800
06 Mar 202422.3222.4722.2022.2222.00205,100
05 Mar 202422.3222.3922.1722.2422.02125,900
04 Mar 202422.4022.4522.2722.3222.10107,000
01 Mar 202422.2122.4022.2122.3822.16193,300
29 Feb 202422.1122.3022.1122.1821.96119,000
28 Feb 202422.0322.1822.0322.0721.8595,900
27 Feb 202422.2222.2222.0722.1121.89145,100
26 Feb 202422.3422.4022.1222.1221.90115,300
23 Feb 202422.3722.5022.3122.3422.12128,700
22 Feb 202422.3822.4222.2522.3122.09198,800
21 Feb 202422.2122.3022.0022.1821.96275,400
20 Feb 202421.8822.2721.7622.2522.03435,700
16 Feb 202422.0922.1622.0022.0321.81136,200
15 Feb 202421.9822.1221.9722.1021.88154,200
14 Feb 202421.7221.9621.7221.9221.70235,500
13 Feb 202421.9621.9821.5821.7521.54182,400
13 Feb 20240.11 Dividend
12 Feb 202422.1822.3822.1822.2221.89192,400
09 Feb 202422.0522.1422.0022.1221.79206,100
08 Feb 202422.0122.0221.9421.9821.66120,600
07 Feb 202421.7822.0821.7821.9721.65161,100
06 Feb 202421.7221.8921.6621.7621.44141,200
05 Feb 202421.8721.8721.5021.6321.31169,700
02 Feb 202421.6521.9421.6521.8721.55168,200
01 Feb 202421.5921.6821.4321.6521.33398,900
31 Jan 202421.7121.7821.4821.5021.18139,300
30 Jan 202421.6921.8021.6921.7421.42176,300
29 Jan 202421.5721.7121.5221.7121.39158,100
26 Jan 202421.4521.6221.4521.4821.16176,100
25 Jan 202421.3921.5421.3921.4521.13263,700
24 Jan 202421.3521.4621.3021.3321.02267,800
23 Jan 202421.1521.2321.1421.2320.92194,800
22 Jan 202421.2521.3321.1321.1420.83168,500
19 Jan 202421.1321.2021.0321.1520.84167,000
18 Jan 202420.9921.1620.9921.1320.82102,600
17 Jan 202421.0821.1320.9320.9920.68209,600
16 Jan 202421.3121.3721.0821.2020.89294,700
16 Jan 20240.11 Dividend
12 Jan 202421.4921.5621.3621.4221.00127,600
11 Jan 202421.5121.5721.3621.3920.97243,400
10 Jan 202421.3121.5121.3121.4921.06180,000
09 Jan 202421.2721.4021.2421.3120.89215,900
08 Jan 202421.0021.4020.9621.3820.96286,200
05 Jan 202421.2921.3421.0121.0820.66739,000
04 Jan 202421.4321.6021.4321.4621.03166,600
03 Jan 202421.4321.6421.3621.4020.98183,900
02 Jan 202421.4721.5821.4621.5521.12216,400
29 Dec 202321.7121.7121.5321.6421.21165,300
28 Dec 202321.7421.7721.6621.6621.23177,500
27 Dec 202321.6021.7421.6021.6621.23174,700
26 Dec 202321.4321.7821.4321.6621.23190,300
22 Dec 202321.5221.6821.4221.4621.03282,100
21 Dec 202321.3721.4621.2821.3920.97286,300
20 Dec 202321.4521.5721.1821.2220.80253,000
19 Dec 202321.4221.5521.4221.4521.02186,600
18 Dec 202321.2721.3421.1421.3320.91196,000
15 Dec 202321.1421.2721.0821.1620.74178,900
14 Dec 202321.2321.3321.1221.2020.78156,500
14 Dec 20230.11 Dividend
13 Dec 202320.7421.1620.7321.1120.58141,500
12 Dec 202320.5620.7620.5220.7120.19168,700
11 Dec 202320.5220.6820.4420.6520.14178,800
08 Dec 202320.3120.5420.3120.4519.94152,000
07 Dec 202320.2420.4720.2320.4219.91203,700
06 Dec 202320.5220.6020.2320.2319.73126,300
05 Dec 202320.5620.6020.3520.4419.93128,900
04 Dec 202320.4920.6320.4120.5720.06176,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...