Singapore markets closed

The Gabelli Dividend & Income Trust (GDV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
21.99-0.37 (-1.65%)
At close: 04:00PM EST
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202322.1922.3121.8621.9921.99293,600
02 Feb 202322.1822.3922.1322.3622.36151,200
01 Feb 202321.8622.2521.7622.0822.08158,700
31 Jan 202321.7621.9921.7521.9121.91173,100
30 Jan 202321.7321.8721.6021.6821.68192,500
27 Jan 202321.7621.9221.6521.7921.79126,800
26 Jan 202321.7621.8521.5521.7821.78221,400
25 Jan 202321.5421.7121.4021.6221.62244,100
24 Jan 202321.5321.6821.3021.6221.62192,400
23 Jan 202321.4321.6221.2621.4821.48157,300
20 Jan 202321.0221.3920.9421.3621.36114,000
19 Jan 202321.0621.1520.9320.9420.94166,000
18 Jan 202321.6721.7621.1921.1921.19151,800
17 Jan 202321.6321.7721.5721.6021.60210,200
13 Jan 202321.5921.7421.5321.7221.72114,900
13 Jan 20230.11 Dividend
12 Jan 202321.7421.8321.5321.7621.65122,600
11 Jan 202321.3421.6521.3421.6421.53161,500
10 Jan 202321.1221.4021.1221.2321.12133,000
09 Jan 202321.2721.4421.1221.1621.05168,000
06 Jan 202320.8521.1720.8021.1121.00198,700
05 Jan 202320.9120.9120.6820.7220.6299,400
04 Jan 202320.8521.0920.7820.9820.87112,100
03 Jan 202320.7620.8120.5020.6620.56125,400
30 Dec 202220.6320.6620.4620.6120.51199,200
29 Dec 202220.4720.7620.4520.7420.64228,600
29 Dec 20220.09 Dividend
28 Dec 202220.6820.8220.3820.4220.23271,800
27 Dec 202220.6620.8020.5920.6720.47168,600
23 Dec 202220.4920.7120.4920.6620.46153,500
22 Dec 202220.6520.6520.3020.5320.34200,300
21 Dec 202220.4920.8920.4920.7920.59206,600
20 Dec 202220.4320.6020.3820.4020.21202,500
19 Dec 202220.7120.8120.4520.4920.30213,000
16 Dec 202220.8720.8820.6020.7820.58304,700
15 Dec 202221.1621.1620.7320.9720.77167,600
14 Dec 202221.4221.6121.2321.3521.15151,500
13 Dec 202221.9121.9121.3121.4221.22171,300
12 Dec 202221.0421.2520.9921.2321.03146,100
09 Dec 202221.2121.3021.0521.0720.87152,100
08 Dec 202221.2621.4121.2121.2921.09110,100
08 Dec 20220.11 Dividend
07 Dec 202221.2221.4021.2221.3121.0098,100
06 Dec 202221.5321.5621.1421.2520.94117,300
05 Dec 202221.8021.8821.4521.5321.22122,300
02 Dec 202221.6321.9421.6021.8421.52108,000
01 Dec 202222.0022.1721.7921.9221.60116,800
30 Nov 202221.4621.9821.3321.9321.61153,300
29 Nov 202221.5221.5721.3721.5221.21121,000
28 Nov 202221.6021.6621.4421.5321.22163,000
25 Nov 202221.5521.7421.5521.6821.3634,200
23 Nov 202221.4321.7321.4321.6321.32119,300
22 Nov 202221.2121.4421.2021.4421.13128,900
21 Nov 202221.1721.3121.0221.0720.76183,300
18 Nov 202221.2521.2921.0021.2020.89167,600
17 Nov 202220.7321.0920.7321.0620.75107,400
16 Nov 202221.0921.2320.9921.0420.73143,900
15 Nov 202221.3621.4521.0821.2220.91211,400
14 Nov 202221.3421.3921.0821.1120.80142,800
14 Nov 20220.11 Dividend
11 Nov 202221.3021.5421.2121.4521.03108,500
10 Nov 202220.9821.2520.9421.1820.76190,600
09 Nov 202220.5520.7320.3320.3419.94123,400
08 Nov 202220.5520.9420.5020.6620.25160,300
07 Nov 202220.4120.5120.2520.4720.07106,400
04 Nov 202220.1420.4620.0120.2319.83164,200
03 Nov 202219.9520.1119.7819.9819.59100,500
02 Nov 202220.4520.7720.0620.0619.67160,000
01 Nov 202220.4520.6120.4220.5120.11126,800
31 Oct 202220.4020.4920.2820.3619.96138,400
28 Oct 202220.0020.4419.9620.4120.01121,500
27 Oct 202220.1620.4120.0020.0219.63133,800
26 Oct 202220.2720.4820.1420.1419.75132,000
25 Oct 202219.7220.3419.7220.3019.90204,200
24 Oct 202219.5919.7819.4819.6819.29173,200
21 Oct 202218.8919.4918.8619.4319.05155,200
20 Oct 202219.2019.4018.9219.0418.67150,700
19 Oct 202219.3019.3919.0519.1818.80150,200
18 Oct 202219.4619.4919.1819.3418.96131,400
17 Oct 202218.9319.2018.9319.0718.70172,300
14 Oct 202219.2219.3718.6118.6518.28112,500
14 Oct 20220.11 Dividend
13 Oct 202218.5619.2318.2819.1818.70204,700
12 Oct 202218.8818.8918.6918.7818.31154,600
11 Oct 202218.7619.0518.5918.7718.30168,200
10 Oct 202218.8519.0018.7018.8318.35204,600
07 Oct 202219.1819.2318.7518.8818.40243,300
06 Oct 202219.7219.8519.3519.3718.88263,300
05 Oct 202219.6820.0119.5119.8219.32151,500
04 Oct 202219.4219.9219.4219.9019.40169,100
03 Oct 202218.9319.1818.8619.0618.58564,400
30 Sept 202218.9319.2018.6818.7218.25180,500
29 Sept 202219.1919.1918.8618.9318.45162,500
28 Sept 202219.0119.4218.9919.3518.86228,500
27 Sept 202219.2519.3618.8318.9518.47345,600
26 Sept 202219.3119.4218.9819.0818.60303,300
23 Sept 202219.6019.6019.0719.3718.88468,300
22 Sept 202219.8419.8619.5819.7519.25237,200
21 Sept 202220.3920.5819.9719.9719.47157,900
20 Sept 202220.4620.4620.1520.3119.80164,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...