Yahoo

Mail

Singapore markets closed

Straits Times Index
3,071.23
+6.69(+0.22%)
Nikkei
30,500.05
+176.71(+0.58%)
Hang Seng
24,920.76
+252.91(+1.03%)
FTSE 100
6,963.64
-63.84(-0.91%)
BTC-USD
47,407.46
-1,025.16(-2.12%)
CMC Crypto 200
1,193.48
-32.05(-2.62%)

PROPERTY

Five-room HDB DBSS flats in Singapore under S$1 million: Where to find them

The Gabelli Dividend & Income Trust (GDV)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

26.34-0.16 (-0.60%)

At close: 4:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
17 Sep 2021	26.60	26.60	26.21	26.34	26.34	113,400
16 Sep 2021	26.55	26.69	26.42	26.50	26.50	101,200
15 Sep 2021	26.45	26.65	26.36	26.63	26.63	126,300
15 Sep 2021	0.11 Dividend
14 Sep 2021	26.78	26.85	26.50	26.56	26.45	92,300
13 Sep 2021	26.77	26.84	26.62	26.72	26.61	95,200
10 Sep 2021	26.93	26.93	26.58	26.61	26.50	87,700
09 Sep 2021	26.89	27.05	26.77	26.82	26.71	129,000
08 Sep 2021	26.83	26.91	26.73	26.84	26.73	77,600
07 Sep 2021	27.15	27.15	26.80	26.82	26.71	101,800
03 Sep 2021	27.08	27.16	27.06	27.15	27.04	87,300
02 Sep 2021	27.12	27.14	27.03	27.07	26.96	115,900
01 Sep 2021	27.08	27.12	27.01	27.07	26.96	91,700
31 Aug 2021	26.95	27.02	26.89	27.02	26.91	145,800
30 Aug 2021	26.90	26.96	26.84	26.91	26.80	164,400
27 Aug 2021	26.92	26.98	26.80	26.87	26.76	181,300
26 Aug 2021	26.93	26.95	26.68	26.80	26.69	170,300
25 Aug 2021	26.84	27.09	26.80	26.86	26.75	170,500
24 Aug 2021	26.82	26.91	26.69	26.84	26.73	209,300
23 Aug 2021	26.57	26.74	26.52	26.64	26.53	135,800
20 Aug 2021	26.21	26.52	26.16	26.43	26.32	147,000
19 Aug 2021	26.14	26.32	26.03	26.21	26.10	190,900
18 Aug 2021	26.55	26.72	26.28	26.31	26.20	131,400
17 Aug 2021	26.75	26.80	26.48	26.62	26.51	147,100
16 Aug 2021	26.71	26.89	26.59	26.85	26.74	157,900
16 Aug 2021	0.11 Dividend
13 Aug 2021	26.89	26.91	26.77	26.82	26.60	82,600
12 Aug 2021	26.90	26.90	26.75	26.83	26.61	117,000
11 Aug 2021	26.78	26.88	26.75	26.85	26.63	193,100
10 Aug 2021	26.91	26.94	26.71	26.76	26.54	157,100
09 Aug 2021	26.73	26.95	26.66	26.89	26.67	193,800
06 Aug 2021	26.59	26.67	26.53	26.64	26.42	135,300
05 Aug 2021	26.46	26.60	26.44	26.59	26.37	75,300
04 Aug 2021	26.57	26.60	26.36	26.46	26.24	113,000
03 Aug 2021	26.35	26.65	26.28	26.59	26.37	121,300
02 Aug 2021	26.37	26.52	26.31	26.34	26.12	142,300
30 Jul 2021	26.40	26.44	26.25	26.28	26.06	108,500
29 Jul 2021	26.43	26.53	26.39	26.47	26.25	88,100
28 Jul 2021	26.22	26.51	26.17	26.42	26.20	122,200
27 Jul 2021	26.39	26.41	26.20	26.30	26.08	77,300
26 Jul 2021	26.38	26.46	26.31	26.41	26.19	131,200
23 Jul 2021	26.36	26.40	26.18	26.40	26.18	138,400
22 Jul 2021	26.20	26.20	26.05	26.16	25.94	104,800
21 Jul 2021	26.05	26.24	26.00	26.11	25.90	124,700
20 Jul 2021	25.59	26.03	25.59	25.95	25.74	113,300
19 Jul 2021	25.67	25.80	25.04	25.49	25.28	277,900
16 Jul 2021	26.47	26.47	26.01	26.02	25.81	110,000
15 Jul 2021	26.65	26.65	26.09	26.31	26.09	166,000
15 Jul 2021	0.11 Dividend
14 Jul 2021	26.80	26.89	26.60	26.63	26.30	139,000
13 Jul 2021	26.79	26.80	26.65	26.73	26.40	113,200
12 Jul 2021	26.71	26.80	26.52	26.75	26.42	191,500
09 Jul 2021	26.42	26.66	26.41	26.55	26.22	182,200
08 Jul 2021	26.24	26.40	25.87	26.27	25.95	220,600
07 Jul 2021	26.56	26.56	26.27	26.55	26.22	108,500
06 Jul 2021	26.65	26.66	26.27	26.45	26.12	182,200
02 Jul 2021	26.54	26.64	26.50	26.62	26.29	136,300
01 Jul 2021	26.40	26.54	26.40	26.47	26.14	100,300
30 Jun 2021	26.35	26.50	26.27	26.31	25.99	129,000
29 Jun 2021	26.31	26.50	26.27	26.27	25.95	113,000
28 Jun 2021	26.42	26.42	26.19	26.29	25.97	126,700
25 Jun 2021	26.38	26.46	26.26	26.35	26.03	107,700
24 Jun 2021	26.20	26.45	26.12	26.31	25.99	178,700
23 Jun 2021	26.17	26.39	26.00	26.01	25.69	200,500
22 Jun 2021	25.88	26.01	25.81	25.97	25.65	155,800
21 Jun 2021	25.55	25.83	25.55	25.82	25.50	230,600
18 Jun 2021	25.82	25.82	25.41	25.43	25.12	160,300
17 Jun 2021	26.41	26.43	25.80	25.99	25.67	281,600
16 Jun 2021	26.59	26.59	26.27	26.34	26.02	217,400
15 Jun 2021	26.53	26.82	26.37	26.59	26.26	202,200
15 Jun 2021	0.11 Dividend
14 Jun 2021	26.82	26.85	26.42	26.53	26.09	183,700
11 Jun 2021	26.88	26.94	26.69	26.69	26.25	124,700
10 Jun 2021	26.86	26.94	26.73	26.75	26.31	166,900
09 Jun 2021	26.74	26.82	26.65	26.75	26.31	228,200
08 Jun 2021	26.50	26.70	26.46	26.68	26.24	147,300
07 Jun 2021	26.49	26.57	26.35	26.40	25.97	151,100
04 Jun 2021	26.35	26.52	26.35	26.49	26.06	195,300
03 Jun 2021	26.24	26.38	26.20	26.35	25.92	139,100
02 Jun 2021	26.33	26.38	26.25	26.34	25.91	156,900
01 Jun 2021	26.36	26.37	26.21	26.33	25.90	160,200
28 May 2021	26.13	26.20	26.10	26.13	25.70	159,500
27 May 2021	26.25	26.38	26.06	26.13	25.70	146,700
26 May 2021	26.26	26.28	26.12	26.19	25.76	138,100
25 May 2021	26.32	26.43	26.22	26.25	25.82	105,900
24 May 2021	26.23	26.36	26.17	26.32	25.89	133,300
21 May 2021	26.11	26.11	25.86	26.05	25.62	142,600
20 May 2021	25.57	25.93	25.56	25.84	25.42	226,600
19 May 2021	25.60	25.62	25.18	25.46	25.04	220,300
18 May 2021	25.69	25.79	25.61	25.74	25.32	112,800
17 May 2021	25.75	25.75	25.43	25.60	25.18	211,900
14 May 2021	25.40	25.76	25.33	25.73	25.31	128,800
13 May 2021	25.04	25.42	25.00	25.25	24.84	273,000
13 May 2021	0.11 Dividend
12 May 2021	25.50	25.99	25.07	25.10	24.58	206,100
11 May 2021	26.00	26.01	25.26	25.62	25.09	257,900
10 May 2021	26.29	26.71	26.02	26.09	25.55	426,300
07 May 2021	25.76	26.18	25.73	26.17	25.63	402,000
06 May 2021	25.49	25.65	25.39	25.65	25.12	152,900
05 May 2021	25.44	25.62	25.30	25.43	24.90	202,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

Straits Times Index3,071.23+6.69(+0.22%)

Nikkei30,500.05+176.71(+0.58%)

Hang Seng24,920.76+252.91(+1.03%)

FTSE 1006,963.64-63.84(-0.91%)

BTC-USD47,407.46-1,025.16(-2.12%)

CMC Crypto 2001,193.48-32.05(-2.62%)

Five-room HDB DBSS flats in Singapore under S$1 million: Where to find them

The Gabelli Dividend & Income Trust (GDV)

Straits Times Index
3,071.23
+6.69(+0.22%)

Nikkei
30,500.05
+176.71(+0.58%)

Hang Seng
24,920.76
+252.91(+1.03%)

FTSE 100
6,963.64
-63.84(-0.91%)

BTC-USD
47,407.46
-1,025.16(-2.12%)

CMC Crypto 200
1,193.48
-32.05(-2.62%)