Singapore markets closed

The Gabelli Dividend & Income Trust (GDV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
23.44+0.25 (+1.08%)
At close: 04:00PM EDT
23.42 -0.02 (-0.09%)
After hours: 05:59PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202423.2523.5123.2523.4423.44116,900
25 Jul 202423.1423.4423.0923.1923.19101,400
24 Jul 202423.5523.6023.1523.1523.15115,500
23 Jul 202423.5623.7023.5023.6123.61116,600
22 Jul 202423.4823.5323.3823.5323.53104,200
19 Jul 202423.3923.4723.2723.3723.37126,800
18 Jul 202423.8123.9123.4523.5123.51191,100
17 Jul 202423.5623.8323.5223.7623.76215,200
17 Jul 20240.11 Dividend
16 Jul 202423.6923.9123.6523.8623.75173,900
15 Jul 202423.5423.6723.5223.6423.53235,700
12 Jul 202423.2723.4823.1523.3323.22160,700
11 Jul 202423.1023.2023.1023.1323.02167,900
10 Jul 202422.9723.0522.8523.0422.93199,800
09 Jul 202422.8022.9022.8022.8222.71154,700
08 Jul 202422.9122.9422.8122.8422.73133,400
05 Jul 202422.8722.9922.7622.9422.83148,400
03 Jul 202422.7322.8822.7322.8322.7261,300
02 Jul 202422.6422.7822.6022.7322.63135,100
01 Jul 202422.7222.8022.6222.6322.53161,300
28 Jun 202422.7422.8622.6422.7122.61144,200
27 Jun 202422.7522.7522.6522.7022.60188,500
26 Jun 202422.8522.8722.6422.7022.60165,800
25 Jun 202422.7422.8822.6922.8822.77160,400
24 Jun 202422.6522.8722.6322.7022.60149,400
21 Jun 202422.6522.6822.5022.6122.51193,500
20 Jun 202422.6522.7322.5622.5922.49147,400
18 Jun 202422.5522.7422.5522.5822.48105,700
17 Jun 202422.3822.6722.3822.5922.49182,400
14 Jun 202422.5922.5922.4022.4722.37156,800
13 Jun 202422.7122.7922.6322.6822.58224,000
13 Jun 20240.11 Dividend
12 Jun 202423.0023.0522.7422.8022.59170,600
11 Jun 202422.7522.8322.6622.8022.59126,200
10 Jun 202422.8122.8722.7322.7522.5458,300
07 Jun 202422.8922.9122.8322.8722.65136,800
06 Jun 202422.6922.9222.6922.8622.64195,700
05 Jun 202422.5622.7922.5622.7622.55183,700
04 Jun 202422.4022.6122.3722.5622.35145,700
03 Jun 202422.6422.6722.3522.4422.23139,600
31 May 202422.2722.5822.2722.5522.3492,500
30 May 202422.1522.3222.1522.2322.0289,500
29 May 202422.3822.3922.2222.2222.01199,800
28 May 202422.5822.7122.4522.4622.25118,300
24 May 202422.5722.7122.5522.5822.37121,200
23 May 202422.9523.0022.4122.4322.22213,100
22 May 202422.7822.9322.7822.8222.61152,000
21 May 202422.9523.0022.8522.8722.6593,500
20 May 202422.8422.9822.8022.9122.69124,900
17 May 202422.9222.9422.8122.8722.65128,800
16 May 202422.9322.9422.8622.8622.64183,600
15 May 202422.6922.8722.6022.8722.65219,000
15 May 20240.11 Dividend
14 May 202422.5122.6522.5122.6322.31102,000
13 May 202422.5922.7322.5122.5422.22123,700
10 May 202422.5622.6122.5122.5922.27116,300
09 May 202422.2922.5022.2922.4922.17158,600
08 May 202422.1422.4022.1422.3522.03104,100
07 May 202422.1722.3422.1722.2721.95122,600
06 May 202422.1322.2422.0922.1221.81133,800
03 May 202422.0722.1422.0122.0821.77128,900
02 May 202421.7921.9321.7121.8621.55118,400
01 May 202421.6921.9421.6221.6721.36185,400
30 Apr 202422.0222.0821.7221.7321.42111,500
29 Apr 202422.0522.1521.9622.0521.74112,000
26 Apr 202421.9822.1521.9822.0021.69139,700
25 Apr 202421.9022.0621.8221.9421.63193,400
24 Apr 202422.2122.3522.1622.1621.84160,900
23 Apr 202422.0522.2821.9922.2121.89167,800
22 Apr 202421.7022.0221.6121.9621.65145,100
19 Apr 202421.5721.6921.5321.5921.28165,700
18 Apr 202421.5721.6721.4821.5121.20220,600
17 Apr 202421.7021.7521.4821.5721.26148,900
16 Apr 202421.4821.6521.4421.4821.17161,200
15 Apr 202421.9322.1221.4721.4821.17245,600
15 Apr 20240.11 Dividend
12 Apr 202422.1822.2921.9421.9621.54129,400
11 Apr 202422.4122.5122.2622.3821.9592,300
10 Apr 202422.4122.5322.3222.3821.9569,600
09 Apr 202422.7622.8022.5322.6122.18164,300
08 Apr 202422.6722.8922.6422.7022.2690,100
05 Apr 202422.4722.7522.4122.5922.16143,200
04 Apr 202422.7222.8622.5022.5022.07216,400
03 Apr 202422.5122.7422.5122.6822.25198,500
02 Apr 202422.6822.6822.5522.6222.19183,800
01 Apr 202422.9822.9822.7922.8122.37172,400
28 Mar 202422.8023.0022.8022.9822.54180,700
27 Mar 202422.6522.7822.6322.7422.30166,400
26 Mar 202422.6522.7522.5822.5822.15123,800
25 Mar 202422.7322.8122.6622.7022.26120,900
22 Mar 202422.8922.9222.7522.8122.37119,400
21 Mar 202422.9523.0022.8522.9422.50141,300
20 Mar 202422.5122.7622.4822.7522.31186,200
19 Mar 202422.3222.5122.3222.4622.03143,400
18 Mar 202422.3022.4022.2422.2721.84106,000
15 Mar 202422.1122.3522.0422.1821.75126,400
14 Mar 202422.5022.5022.2022.2621.8397,100
13 Mar 202422.3922.5522.3922.5022.07106,300
13 Mar 20240.11 Dividend
12 Mar 202422.3622.5722.3622.5622.02176,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...