Singapore markets close in 5 hours 32 minutes

The Gabelli Dividend & Income Trust (GDV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
26.70+0.16 (+0.60%)
At close: 04:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202126.6426.7426.4526.7026.7090,700
07 Dec 202126.4226.7726.3726.5426.54146,400
06 Dec 202125.9626.2425.8626.1026.10195,600
03 Dec 202125.9026.0425.4925.7325.73193,400
02 Dec 202125.4926.0325.4125.8925.89152,600
01 Dec 202126.0126.2125.4725.5025.50198,700
30 Nov 202126.2126.2625.7525.7825.78211,200
29 Nov 202126.5326.6426.1026.3926.39168,100
26 Nov 202126.5326.6925.9726.3526.35139,600
24 Nov 202126.7727.0626.7526.9026.90137,800
23 Nov 202127.0727.1126.7826.9426.94261,900
22 Nov 202127.0727.1727.0027.0127.01181,900
19 Nov 202127.1627.2126.8727.0127.01109,200
18 Nov 202127.2527.2927.0827.2227.22126,100
17 Nov 202127.4027.4527.1627.1827.18106,000
16 Nov 202127.4027.5827.4027.4627.4681,100
15 Nov 202127.4827.5027.3527.4427.44104,200
12 Nov 202127.2627.4227.2127.2827.2879,600
12 Nov 20210.11 Dividend
11 Nov 202127.2227.3427.1727.3027.19107,200
10 Nov 202127.2027.4027.1027.1927.08123,000
09 Nov 202127.5727.5727.1827.2527.14337,400
08 Nov 202127.5327.6127.3727.5727.46141,300
05 Nov 202127.4527.5227.2727.3727.26175,300
04 Nov 202127.2727.3627.1527.2427.13153,200
03 Nov 202127.1927.2727.0127.2527.14109,600
02 Nov 202127.0027.1626.9727.1527.04102,200
01 Nov 202126.7526.9926.7526.9126.80102,300
29 Oct 202126.7726.9226.6226.7426.63199,500
28 Oct 202126.6726.8526.6626.8226.71125,100
27 Oct 202127.0527.0526.6426.6626.55106,000
26 Oct 202127.1227.1226.9226.9726.86114,400
25 Oct 202127.0827.1226.9126.9526.84203,600
22 Oct 202127.1227.2326.9127.0426.93148,700
21 Oct 202127.0427.0826.9127.0626.95129,800
20 Oct 202126.8127.0026.7726.9826.8778,200
19 Oct 202126.6026.7826.6026.7726.66121,200
18 Oct 202126.5226.6626.4526.5226.41133,600
15 Oct 202126.4726.6826.4326.5226.4192,700
14 Oct 202126.4526.4526.2226.3026.19146,800
14 Oct 20210.11 Dividend
13 Oct 202126.2226.2526.0426.1525.9495,200
12 Oct 202126.1326.1825.9026.0825.8796,600
11 Oct 202126.2026.3526.0126.0125.80101,100
08 Oct 202126.2926.3026.1226.1425.93107,200
07 Oct 202126.2526.4726.1526.2426.02160,500
06 Oct 202125.9926.0425.6126.0325.82174,100
05 Oct 202125.8326.2425.8126.1725.9590,700
04 Oct 202126.2026.2625.6125.7325.52157,000
01 Oct 202125.8126.2325.6926.1525.9466,700
30 Sep 202126.0426.2925.7525.7925.5896,700
29 Sep 202126.0826.2125.9626.0025.7987,000
28 Sep 202126.4826.4825.9626.0425.83144,400
27 Sep 202126.4526.6526.4526.5526.33167,400
24 Sep 202126.3526.5026.3526.4026.1889,500
23 Sep 202126.2326.4926.0826.4026.18146,200
22 Sep 202125.8526.1925.8026.0025.79109,700
21 Sep 202125.8525.9325.6325.6925.48169,200
20 Sep 202126.1426.1425.3325.6425.43330,900
17 Sep 202126.6026.6026.2126.3426.12113,400
16 Sep 202126.5526.6926.4226.5026.28101,200
15 Sep 202126.4526.6526.3626.6326.41126,300
15 Sep 20210.11 Dividend
14 Sep 202126.7826.8526.5026.5626.2392,300
13 Sep 202126.7726.8426.6226.7226.3995,200
10 Sep 202126.9326.9326.5826.6126.2887,700
09 Sep 202126.8927.0526.7726.8226.49129,000
08 Sep 202126.8326.9126.7326.8426.5177,600
07 Sep 202127.1527.1526.8026.8226.49101,800
03 Sep 202127.0827.1627.0627.1526.8287,300
02 Sep 202127.1227.1427.0327.0726.74115,900
01 Sep 202127.0827.1227.0127.0726.7491,700
31 Aug 202126.9527.0226.8927.0226.69145,800
30 Aug 202126.9026.9626.8426.9126.58164,400
27 Aug 202126.9226.9826.8026.8726.54181,300
26 Aug 202126.9326.9526.6826.8026.47170,300
25 Aug 202126.8427.0926.8026.8626.53170,500
24 Aug 202126.8226.9126.6926.8426.51209,300
23 Aug 202126.5726.7426.5226.6426.31135,800
20 Aug 202126.2126.5226.1626.4326.10147,000
19 Aug 202126.1426.3226.0326.2125.89190,900
18 Aug 202126.5526.7226.2826.3125.99131,400
17 Aug 202126.7526.8026.4826.6226.29147,100
16 Aug 202126.7126.8926.5926.8526.52157,900
16 Aug 20210.11 Dividend
13 Aug 202126.8926.9126.7726.8226.3882,600
12 Aug 202126.9026.9026.7526.8326.39117,000
11 Aug 202126.7826.8826.7526.8526.41193,100
10 Aug 202126.9126.9426.7126.7626.32157,100
09 Aug 202126.7326.9526.6626.8926.45193,800
06 Aug 202126.5926.6726.5326.6426.20135,300
05 Aug 202126.4626.6026.4426.5926.1575,300
04 Aug 202126.5726.6026.3626.4626.03113,000
03 Aug 202126.3526.6526.2826.5926.15121,300
02 Aug 202126.3726.5226.3126.3425.91142,300
30 Jul 202126.4026.4426.2526.2825.85108,500
29 Jul 202126.4326.5326.3926.4726.0488,100
28 Jul 202126.2226.5126.1726.4225.99122,200
27 Jul 202126.3926.4126.2026.3025.8777,300
26 Jul 202126.3826.4626.3126.4125.98131,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...