GDV - The Gabelli Dividend & Income Trust

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Jun 202320.7420.8520.6720.7020.70157,600
08 Jun 202320.5720.7320.5720.6820.68106,500
07 Jun 202320.6120.6920.5720.6020.60114,000
06 Jun 202320.3220.6220.3120.6120.61141,200
05 Jun 202320.5220.5220.3220.3820.38118,400
02 Jun 202320.1620.5220.0620.4520.45130,300
01 Jun 202319.8520.1519.8520.0520.0567,600
31 May 202319.9519.9519.7219.8419.8498,100
30 May 202320.0920.0919.9319.9819.98107,700
26 May 202319.9720.1219.9320.0120.01156,500
25 May 202319.9620.0319.8119.9619.96159,400
24 May 202320.0920.1319.8919.9319.93170,600
23 May 202320.3620.4320.1320.1520.15171,100
22 May 202320.4620.5820.3020.3120.31159,300
19 May 202320.6720.6720.3420.3620.36122,700
18 May 202320.2520.5720.2020.5220.52271,100
17 May 202320.1520.3420.0920.2920.29140,500
16 May 202320.1520.4720.0720.0720.07108,500
15 May 202320.2820.3620.2420.2520.2583,400
15 May 20230.11 Dividend
12 May 202320.5520.5520.2620.3020.19134,100
11 May 202320.5420.5420.3120.4620.35172,000
10 May 202320.6820.7220.3820.4820.37148,400
09 May 202320.5620.6420.4220.5120.40143,100
08 May 202320.6120.6620.5220.5620.4586,600
05 May 202320.3820.6120.3820.5420.43175,000
04 May 202320.4220.5220.2520.2820.17134,900
03 May 202320.6220.8120.5020.5320.42147,400
02 May 202321.0421.0420.5120.6020.49144,000
01 May 202321.0221.1220.9721.0620.95132,500
28 Apr 202320.7921.0520.7820.9720.86189,800
27 Apr 202320.6820.8620.5820.8620.75104,600
26 Apr 202320.5220.6720.4020.4920.38129,600
25 Apr 202320.8320.8520.5620.5820.47131,800
24 Apr 202321.0221.1320.8520.9020.79191,700
21 Apr 202321.1721.1720.9321.0220.91120,800
20 Apr 202320.8021.0820.8021.0820.97153,800
19 Apr 202320.9921.0820.9420.9820.87141,000
18 Apr 202321.0221.1921.0021.0420.93151,400
17 Apr 202321.0521.0520.9421.0020.89117,300
14 Apr 202321.0521.1320.9421.0220.91105,400
13 Apr 202320.9421.1520.9121.1020.99125,000
13 Apr 20230.11 Dividend
12 Apr 202321.0521.1720.9021.0020.7899,500
11 Apr 202320.8321.0420.8320.9920.77106,400
10 Apr 202320.7020.8320.6220.8320.61113,800
06 Apr 202320.6520.7720.5920.7020.48155,700
05 Apr 202320.5920.7120.5420.6820.46161,400
04 Apr 202320.9220.9920.6020.7520.53201,900
03 Apr 202320.8520.9820.8120.9220.70126,700
31 Mar 202320.6020.7920.5920.7920.57185,200
30 Mar 202320.6020.6820.4820.5920.3792,000
29 Mar 202320.3320.4820.3020.4220.20117,400
28 Mar 202320.1720.3220.1020.1619.9592,200
27 Mar 202320.0320.2920.0320.1419.93184,300
24 Mar 202319.9220.0019.7519.9619.75183,900
23 Mar 202320.0820.2719.8219.9919.78151,300
22 Mar 202320.2020.4519.9819.9819.77136,000
21 Mar 202320.2020.3520.1820.2320.01140,600
20 Mar 202319.8420.1119.8420.0219.81134,600
17 Mar 202320.0620.1419.7719.8219.61105,800
16 Mar 202319.5620.1619.5320.0919.88144,900
16 Mar 20230.11 Dividend
15 Mar 202319.9819.9819.7119.8519.53234,200
14 Mar 202320.3020.5520.0920.2719.94122,200
13 Mar 202320.0020.3019.9320.0219.70152,800
10 Mar 202320.7420.8120.2520.3520.02145,300
09 Mar 202321.2121.3320.6520.7720.44186,300
08 Mar 202321.1821.3521.0221.1920.85122,600
07 Mar 202321.6321.6321.1421.1920.85107,700
06 Mar 202321.7321.8021.5421.6621.31130,200
03 Mar 202321.4621.6721.3821.6621.3167,200
02 Mar 202321.1821.3921.1421.3621.02151,600
01 Mar 202321.3221.4321.1521.2620.92171,000
28 Feb 202321.3321.5321.3021.3821.04115,400
27 Feb 202321.4221.5921.2921.3320.9988,400
24 Feb 202321.3421.3721.1721.2720.93101,000
23 Feb 202321.6021.7221.2521.5221.17163,700
22 Feb 202321.6921.7421.3521.4721.12223,000
21 Feb 202321.8721.9121.4721.5821.23154,400
17 Feb 202321.8022.0321.7821.9821.63116,400
16 Feb 202321.9122.1821.7421.9521.60136,200
15 Feb 202322.0022.1421.8822.0721.71114,700
14 Feb 202321.9322.2121.8522.1121.75178,600
13 Feb 202321.8022.1821.8021.9521.60167,900
10 Feb 202321.5921.8321.5921.7121.36107,600
10 Feb 20230.11 Dividend
09 Feb 202322.2722.2721.7121.7921.33106,000
08 Feb 202322.1022.1821.9822.0721.60148,200
07 Feb 202321.8322.1521.7822.1021.6392,400
06 Feb 202321.8422.0221.7121.8521.39154,100
03 Feb 202322.1922.3121.8621.9921.53293,600
02 Feb 202322.1822.3922.1322.3621.89151,200
01 Feb 202321.8622.2521.7622.0821.61158,700
31 Jan 202321.7621.9921.7521.9121.45173,100
30 Jan 202321.7321.8721.6021.6821.22192,500
27 Jan 202321.7621.9221.6521.7921.33126,800
26 Jan 202321.7621.8521.5521.7821.32221,400
25 Jan 202321.5421.7121.4021.6221.16244,100
24 Jan 202321.5321.6821.3021.6221.16192,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...