Yahoo

Mail

Singapore markets closed

Straits Times Index
3,130.24
+15.16(+0.49%)
Nikkei
25,937.21
-484.84(-1.83%)
Hang Seng
17,222.83
+56.96(+0.33%)
FTSE 100
6,893.81
+12.22(+0.18%)
BTC-USD
19,311.89
-83.84(-0.43%)
CMC Crypto 200
443.49
+0.06(+0.01%)

The Gabelli Dividend & Income Trust (GDV)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

18.72

-0.21

(-1.11%)

At close: 04:00PM EDT

Time period:

01 Oct 2021 - 01 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Sept 2022	18.93	19.20	18.68	18.72	18.72	180,500
29 Sept 2022	19.19	19.19	18.86	18.93	18.93	162,500
28 Sept 2022	19.01	19.42	18.99	19.35	19.35	228,500
27 Sept 2022	19.25	19.36	18.83	18.95	18.95	345,600
26 Sept 2022	19.31	19.42	18.98	19.08	19.08	303,300
23 Sept 2022	19.60	19.60	19.07	19.37	19.37	468,300
22 Sept 2022	19.84	19.86	19.58	19.75	19.75	237,200
21 Sept 2022	20.39	20.58	19.97	19.97	19.97	157,900
20 Sept 2022	20.46	20.46	20.15	20.31	20.31	164,200
19 Sept 2022	20.25	20.56	20.20	20.52	20.52	129,800
16 Sept 2022	20.46	20.54	20.30	20.51	20.51	81,500
15 Sept 2022	20.85	21.08	20.62	20.71	20.71	123,000
15 Sept 2022	0.11 Dividend
14 Sept 2022	21.19	21.32	20.88	20.95	20.84	141,900
13 Sept 2022	21.64	21.64	20.93	21.03	20.92	163,600
12 Sept 2022	21.89	22.06	21.79	21.90	21.79	96,900
09 Sept 2022	21.46	21.79	21.46	21.73	21.62	80,100
08 Sept 2022	21.15	21.45	20.99	21.44	21.33	81,200
07 Sept 2022	20.85	21.28	20.80	21.24	21.13	218,000
06 Sept 2022	21.16	21.20	20.80	20.90	20.79	141,000
02 Sept 2022	21.30	21.55	20.96	21.11	21.00	142,300
01 Sept 2022	21.08	21.22	20.80	21.21	21.10	125,500
31 Aug 2022	21.48	21.66	21.17	21.21	21.10	149,000
30 Aug 2022	21.82	21.88	21.41	21.48	21.37	101,100
29 Aug 2022	21.69	21.98	21.58	21.81	21.70	161,600
26 Aug 2022	22.55	22.56	21.86	21.86	21.75	131,800
25 Aug 2022	22.24	22.52	22.22	22.50	22.38	225,700
24 Aug 2022	22.21	22.39	22.11	22.20	22.08	119,700
23 Aug 2022	22.20	22.44	22.03	22.11	21.99	156,000
22 Aug 2022	22.50	22.55	22.08	22.22	22.10	124,200
19 Aug 2022	22.78	22.84	22.55	22.68	22.56	126,800
18 Aug 2022	23.10	23.15	22.86	22.91	22.79	147,700
17 Aug 2022	23.02	23.20	22.80	23.01	22.89	222,700
16 Aug 2022	23.08	23.27	23.01	23.13	23.01	137,000
16 Aug 2022	0.11 Dividend
15 Aug 2022	23.02	23.25	22.95	23.17	22.94	207,100
12 Aug 2022	22.99	23.14	22.79	23.14	22.91	116,100
11 Aug 2022	22.78	22.99	22.73	22.85	22.62	181,400
10 Aug 2022	22.57	22.77	22.55	22.75	22.52	112,900
09 Aug 2022	22.25	22.31	22.09	22.22	22.00	158,900
08 Aug 2022	22.08	22.37	22.08	22.25	22.03	133,300
05 Aug 2022	21.98	22.16	21.91	22.04	21.82	117,600
04 Aug 2022	22.25	22.35	22.05	22.16	21.94	118,200
03 Aug 2022	22.08	22.38	22.02	22.22	22.00	120,100
02 Aug 2022	22.20	22.38	22.01	22.01	21.79	170,500
01 Aug 2022	22.20	22.43	22.00	22.30	22.08	156,000
29 Jul 2022	22.01	22.39	21.95	22.28	22.06	131,400
28 Jul 2022	21.71	21.94	21.36	21.94	21.72	161,500
27 Jul 2022	21.24	21.67	21.16	21.63	21.41	169,800
26 Jul 2022	21.32	21.32	20.93	21.06	20.85	198,400
25 Jul 2022	21.36	21.55	21.14	21.32	21.11	208,500
22 Jul 2022	21.56	21.64	21.11	21.31	21.10	167,900
21 Jul 2022	21.23	21.46	21.09	21.43	21.22	118,300
20 Jul 2022	21.22	21.40	21.05	21.33	21.12	171,500
19 Jul 2022	20.66	21.21	20.66	21.13	20.92	120,600
18 Jul 2022	20.80	20.86	20.50	20.54	20.34	108,300
15 Jul 2022	20.42	20.63	20.29	20.59	20.38	122,200
14 Jul 2022	20.17	20.36	19.89	20.18	19.98	149,400
14 Jul 2022	0.11 Dividend
13 Jul 2022	20.26	20.65	20.26	20.52	20.21	141,600
12 Jul 2022	20.66	20.93	20.53	20.53	20.22	169,000
11 Jul 2022	20.80	20.83	20.64	20.69	20.37	83,600
08 Jul 2022	20.95	21.09	20.76	20.88	20.56	111,200
07 Jul 2022	20.67	21.04	20.67	20.94	20.62	133,000
06 Jul 2022	20.60	20.90	20.46	20.62	20.30	86,700
05 Jul 2022	20.47	20.70	20.15	20.63	20.31	105,000
01 Jul 2022	20.45	20.75	20.27	20.65	20.33	94,400
30 Jun 2022	20.36	20.62	20.20	20.45	20.14	113,300
29 Jun 2022	20.64	20.74	20.50	20.68	20.36	166,500
28 Jun 2022	20.95	21.21	20.50	20.57	20.26	115,600
27 Jun 2022	20.80	20.97	20.70	20.77	20.45	109,500
24 Jun 2022	20.34	20.84	20.30	20.77	20.45	215,400
23 Jun 2022	20.24	20.30	19.81	20.17	19.86	279,300
22 Jun 2022	19.89	20.21	19.75	20.06	19.75	149,200
21 Jun 2022	19.66	20.16	19.66	20.01	19.70	168,400
17 Jun 2022	19.53	19.88	19.49	19.53	19.23	232,600
16 Jun 2022	20.00	20.04	19.53	19.60	19.30	238,100
15 Jun 2022	20.22	20.75	20.10	20.47	20.16	201,400
14 Jun 2022	20.52	20.54	19.97	20.14	19.83	206,300
14 Jun 2022	0.11 Dividend
13 Jun 2022	20.88	20.90	20.49	20.57	20.15	206,500
10 Jun 2022	21.80	21.80	21.37	21.46	21.02	109,600
09 Jun 2022	22.47	22.49	22.02	22.09	21.64	117,700
08 Jun 2022	22.55	22.74	22.41	22.48	22.02	153,000
07 Jun 2022	22.31	22.76	22.24	22.71	22.24	191,200
06 Jun 2022	22.43	22.65	22.30	22.43	21.97	176,400
03 Jun 2022	22.48	22.48	22.18	22.23	21.77	179,800
02 Jun 2022	22.24	22.62	22.10	22.58	22.12	210,800
01 Jun 2022	22.56	22.68	22.01	22.28	21.82	179,600
31 May 2022	22.56	22.71	22.42	22.48	22.02	152,800
27 May 2022	22.36	22.68	22.35	22.63	22.17	159,600
26 May 2022	21.77	22.38	21.77	22.24	21.78	256,700
25 May 2022	21.39	21.93	21.39	21.77	21.32	216,200
24 May 2022	21.26	21.55	21.14	21.50	21.06	290,200
23 May 2022	21.49	21.76	21.40	21.50	21.06	222,800
20 May 2022	21.50	21.52	20.78	21.31	20.87	294,900
19 May 2022	21.16	21.53	20.95	21.21	20.77	207,600
18 May 2022	22.02	22.05	21.18	21.34	20.90	195,700
17 May 2022	21.92	22.23	21.88	22.16	21.70	146,400
16 May 2022	21.53	21.81	21.38	21.60	21.16	163,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,130.24+15.16(+0.49%)

Nikkei25,937.21-484.84(-1.83%)

Hang Seng17,222.83+56.96(+0.33%)

FTSE 1006,893.81+12.22(+0.18%)

BTC-USD19,311.89-83.84(-0.43%)

CMC Crypto 200443.49+0.06(+0.01%)

The Gabelli Dividend & Income Trust (GDV)

Straits Times Index
3,130.24
+15.16(+0.49%)

Nikkei
25,937.21
-484.84(-1.83%)

Hang Seng
17,222.83
+56.96(+0.33%)

FTSE 100
6,893.81
+12.22(+0.18%)

BTC-USD
19,311.89
-83.84(-0.43%)

CMC Crypto 200
443.49
+0.06(+0.01%)