Singapore markets close in 7 hours 48 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,207.13 +444.10 (+2.50%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,379.85 +1,643.48 (+2.85%) CMC Crypto 200
1,272.57 +1.83 (+0.14%)
The Gabelli Dividend & Income Trust (GDV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 21.79 | 21.93 | 21.71 | 21.86 | 21.86 | 118,351 |
| 01 May 2024 | 21.69 | 21.94 | 21.62 | 21.67 | 21.67 | 185,400 |
| 30 Apr 2024 | 22.02 | 22.08 | 21.72 | 21.73 | 21.73 | 111,500 |
| 29 Apr 2024 | 22.05 | 22.15 | 21.96 | 22.05 | 22.05 | 112,000 |
| 26 Apr 2024 | 21.98 | 22.15 | 21.98 | 22.00 | 22.00 | 139,700 |
| 25 Apr 2024 | 21.90 | 22.06 | 21.82 | 21.94 | 21.94 | 193,400 |
| 24 Apr 2024 | 22.21 | 22.35 | 22.16 | 22.16 | 22.16 | 160,900 |
| 23 Apr 2024 | 22.05 | 22.28 | 21.99 | 22.21 | 22.21 | 167,800 |
| 22 Apr 2024 | 21.70 | 22.02 | 21.61 | 21.96 | 21.96 | 145,100 |
| 19 Apr 2024 | 21.57 | 21.69 | 21.53 | 21.59 | 21.59 | 165,700 |
| 18 Apr 2024 | 21.57 | 21.67 | 21.48 | 21.51 | 21.51 | 220,600 |
| 17 Apr 2024 | 21.70 | 21.75 | 21.48 | 21.57 | 21.57 | 148,900 |
| 16 Apr 2024 | 21.48 | 21.65 | 21.44 | 21.48 | 21.48 | 161,200 |
| 15 Apr 2024 | 21.93 | 22.12 | 21.47 | 21.48 | 21.48 | 245,600 |
| 15 Apr 2024 | 0.11 Dividend | |||||
| 12 Apr 2024 | 22.18 | 22.29 | 21.94 | 21.96 | 21.85 | 129,400 |
| 11 Apr 2024 | 22.41 | 22.51 | 22.26 | 22.38 | 22.27 | 92,300 |
| 10 Apr 2024 | 22.41 | 22.53 | 22.32 | 22.38 | 22.27 | 69,600 |
| 09 Apr 2024 | 22.76 | 22.80 | 22.53 | 22.61 | 22.50 | 164,300 |
| 08 Apr 2024 | 22.67 | 22.89 | 22.64 | 22.70 | 22.59 | 90,100 |
| 05 Apr 2024 | 22.47 | 22.75 | 22.41 | 22.59 | 22.48 | 143,200 |
| 04 Apr 2024 | 22.72 | 22.86 | 22.50 | 22.50 | 22.39 | 216,400 |
| 03 Apr 2024 | 22.51 | 22.74 | 22.51 | 22.68 | 22.57 | 198,500 |
| 02 Apr 2024 | 22.68 | 22.68 | 22.55 | 22.62 | 22.51 | 183,800 |
| 01 Apr 2024 | 22.98 | 22.98 | 22.79 | 22.81 | 22.70 | 172,400 |
| 28 Mar 2024 | 22.80 | 23.00 | 22.80 | 22.98 | 22.86 | 180,700 |
| 27 Mar 2024 | 22.65 | 22.78 | 22.63 | 22.74 | 22.63 | 166,400 |
| 26 Mar 2024 | 22.65 | 22.75 | 22.58 | 22.58 | 22.47 | 123,800 |
| 25 Mar 2024 | 22.73 | 22.81 | 22.66 | 22.70 | 22.59 | 120,900 |
| 22 Mar 2024 | 22.89 | 22.92 | 22.75 | 22.81 | 22.70 | 119,400 |
| 21 Mar 2024 | 22.95 | 23.00 | 22.85 | 22.94 | 22.83 | 141,300 |
| 20 Mar 2024 | 22.51 | 22.76 | 22.48 | 22.75 | 22.64 | 186,200 |
| 19 Mar 2024 | 22.32 | 22.51 | 22.32 | 22.46 | 22.35 | 143,400 |
| 18 Mar 2024 | 22.30 | 22.40 | 22.24 | 22.27 | 22.16 | 106,000 |
| 15 Mar 2024 | 22.11 | 22.35 | 22.04 | 22.18 | 22.07 | 126,400 |
| 14 Mar 2024 | 22.50 | 22.50 | 22.20 | 22.26 | 22.15 | 97,100 |
| 13 Mar 2024 | 22.39 | 22.55 | 22.39 | 22.50 | 22.39 | 106,300 |
| 13 Mar 2024 | 0.11 Dividend | |||||
| 12 Mar 2024 | 22.36 | 22.57 | 22.36 | 22.56 | 22.34 | 176,600 |
| 11 Mar 2024 | 22.24 | 22.37 | 22.20 | 22.35 | 22.13 | 132,000 |
| 08 Mar 2024 | 22.50 | 22.60 | 22.35 | 22.41 | 22.19 | 141,500 |
| 07 Mar 2024 | 22.33 | 22.48 | 22.33 | 22.47 | 22.25 | 143,800 |
| 06 Mar 2024 | 22.32 | 22.47 | 22.20 | 22.22 | 22.00 | 205,100 |
| 05 Mar 2024 | 22.32 | 22.39 | 22.17 | 22.24 | 22.02 | 125,900 |
| 04 Mar 2024 | 22.40 | 22.45 | 22.27 | 22.32 | 22.10 | 107,000 |
| 01 Mar 2024 | 22.21 | 22.40 | 22.21 | 22.38 | 22.16 | 193,300 |
| 29 Feb 2024 | 22.11 | 22.30 | 22.11 | 22.18 | 21.96 | 119,000 |
| 28 Feb 2024 | 22.03 | 22.18 | 22.03 | 22.07 | 21.85 | 95,900 |
| 27 Feb 2024 | 22.22 | 22.22 | 22.07 | 22.11 | 21.89 | 145,100 |
| 26 Feb 2024 | 22.34 | 22.40 | 22.12 | 22.12 | 21.90 | 115,300 |
| 23 Feb 2024 | 22.37 | 22.50 | 22.31 | 22.34 | 22.12 | 128,700 |
| 22 Feb 2024 | 22.38 | 22.42 | 22.25 | 22.31 | 22.09 | 198,800 |
| 21 Feb 2024 | 22.21 | 22.30 | 22.00 | 22.18 | 21.96 | 275,400 |
| 20 Feb 2024 | 21.88 | 22.27 | 21.76 | 22.25 | 22.03 | 435,700 |
| 16 Feb 2024 | 22.09 | 22.16 | 22.00 | 22.03 | 21.81 | 136,200 |
| 15 Feb 2024 | 21.98 | 22.12 | 21.97 | 22.10 | 21.88 | 154,200 |
| 14 Feb 2024 | 21.72 | 21.96 | 21.72 | 21.92 | 21.70 | 235,500 |
| 13 Feb 2024 | 21.96 | 21.98 | 21.58 | 21.75 | 21.54 | 182,400 |
| 13 Feb 2024 | 0.11 Dividend | |||||
| 12 Feb 2024 | 22.18 | 22.38 | 22.18 | 22.22 | 21.89 | 192,400 |
| 09 Feb 2024 | 22.05 | 22.14 | 22.00 | 22.12 | 21.79 | 206,100 |
| 08 Feb 2024 | 22.01 | 22.02 | 21.94 | 21.98 | 21.66 | 120,600 |
| 07 Feb 2024 | 21.78 | 22.08 | 21.78 | 21.97 | 21.65 | 161,100 |
| 06 Feb 2024 | 21.72 | 21.89 | 21.66 | 21.76 | 21.44 | 141,200 |
| 05 Feb 2024 | 21.87 | 21.87 | 21.50 | 21.63 | 21.31 | 169,700 |
| 02 Feb 2024 | 21.65 | 21.94 | 21.65 | 21.87 | 21.55 | 168,200 |
| 01 Feb 2024 | 21.59 | 21.68 | 21.43 | 21.65 | 21.33 | 398,900 |
| 31 Jan 2024 | 21.71 | 21.78 | 21.48 | 21.50 | 21.18 | 139,300 |
| 30 Jan 2024 | 21.69 | 21.80 | 21.69 | 21.74 | 21.42 | 176,300 |
| 29 Jan 2024 | 21.57 | 21.71 | 21.52 | 21.71 | 21.39 | 158,100 |
| 26 Jan 2024 | 21.45 | 21.62 | 21.45 | 21.48 | 21.16 | 176,100 |
| 25 Jan 2024 | 21.39 | 21.54 | 21.39 | 21.45 | 21.13 | 263,700 |
| 24 Jan 2024 | 21.35 | 21.46 | 21.30 | 21.33 | 21.02 | 267,800 |
| 23 Jan 2024 | 21.15 | 21.23 | 21.14 | 21.23 | 20.92 | 194,800 |
| 22 Jan 2024 | 21.25 | 21.33 | 21.13 | 21.14 | 20.83 | 168,500 |
| 19 Jan 2024 | 21.13 | 21.20 | 21.03 | 21.15 | 20.84 | 167,000 |
| 18 Jan 2024 | 20.99 | 21.16 | 20.99 | 21.13 | 20.82 | 102,600 |
| 17 Jan 2024 | 21.08 | 21.13 | 20.93 | 20.99 | 20.68 | 209,600 |
| 16 Jan 2024 | 21.31 | 21.37 | 21.08 | 21.20 | 20.89 | 294,700 |
| 16 Jan 2024 | 0.11 Dividend | |||||
| 12 Jan 2024 | 21.49 | 21.56 | 21.36 | 21.42 | 21.00 | 127,600 |
| 11 Jan 2024 | 21.51 | 21.57 | 21.36 | 21.39 | 20.97 | 243,400 |
| 10 Jan 2024 | 21.31 | 21.51 | 21.31 | 21.49 | 21.06 | 180,000 |
| 09 Jan 2024 | 21.27 | 21.40 | 21.24 | 21.31 | 20.89 | 215,900 |
| 08 Jan 2024 | 21.00 | 21.40 | 20.96 | 21.38 | 20.96 | 286,200 |
| 05 Jan 2024 | 21.29 | 21.34 | 21.01 | 21.08 | 20.66 | 739,000 |
| 04 Jan 2024 | 21.43 | 21.60 | 21.43 | 21.46 | 21.03 | 166,600 |
| 03 Jan 2024 | 21.43 | 21.64 | 21.36 | 21.40 | 20.98 | 183,900 |
| 02 Jan 2024 | 21.47 | 21.58 | 21.46 | 21.55 | 21.12 | 216,400 |
| 29 Dec 2023 | 21.71 | 21.71 | 21.53 | 21.64 | 21.21 | 165,300 |
| 28 Dec 2023 | 21.74 | 21.77 | 21.66 | 21.66 | 21.23 | 177,500 |
| 27 Dec 2023 | 21.60 | 21.74 | 21.60 | 21.66 | 21.23 | 174,700 |
| 26 Dec 2023 | 21.43 | 21.78 | 21.43 | 21.66 | 21.23 | 190,300 |
| 22 Dec 2023 | 21.52 | 21.68 | 21.42 | 21.46 | 21.03 | 282,100 |
| 21 Dec 2023 | 21.37 | 21.46 | 21.28 | 21.39 | 20.97 | 286,300 |
| 20 Dec 2023 | 21.45 | 21.57 | 21.18 | 21.22 | 20.80 | 253,000 |
| 19 Dec 2023 | 21.42 | 21.55 | 21.42 | 21.45 | 21.02 | 186,600 |
| 18 Dec 2023 | 21.27 | 21.34 | 21.14 | 21.33 | 20.91 | 196,000 |
| 15 Dec 2023 | 21.14 | 21.27 | 21.08 | 21.16 | 20.74 | 178,900 |
| 14 Dec 2023 | 21.23 | 21.33 | 21.12 | 21.20 | 20.78 | 156,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.