Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202218.9319.2018.6818.7218.72180,500
29 Sept 202219.1919.1918.8618.9318.93162,500
28 Sept 202219.0119.4218.9919.3519.35228,500
27 Sept 202219.2519.3618.8318.9518.95345,600
26 Sept 202219.3119.4218.9819.0819.08303,300
23 Sept 202219.6019.6019.0719.3719.37468,300
22 Sept 202219.8419.8619.5819.7519.75237,200
21 Sept 202220.3920.5819.9719.9719.97157,900
20 Sept 202220.4620.4620.1520.3120.31164,200
19 Sept 202220.2520.5620.2020.5220.52129,800
16 Sept 202220.4620.5420.3020.5120.5181,500
15 Sept 202220.8521.0820.6220.7120.71123,000
15 Sept 20220.11 Dividend
14 Sept 202221.1921.3220.8820.9520.84141,900
13 Sept 202221.6421.6420.9321.0320.92163,600
12 Sept 202221.8922.0621.7921.9021.7996,900
09 Sept 202221.4621.7921.4621.7321.6280,100
08 Sept 202221.1521.4520.9921.4421.3381,200
07 Sept 202220.8521.2820.8021.2421.13218,000
06 Sept 202221.1621.2020.8020.9020.79141,000
02 Sept 202221.3021.5520.9621.1121.00142,300
01 Sept 202221.0821.2220.8021.2121.10125,500
31 Aug 202221.4821.6621.1721.2121.10149,000
30 Aug 202221.8221.8821.4121.4821.37101,100
29 Aug 202221.6921.9821.5821.8121.70161,600
26 Aug 202222.5522.5621.8621.8621.75131,800
25 Aug 202222.2422.5222.2222.5022.38225,700
24 Aug 202222.2122.3922.1122.2022.08119,700
23 Aug 202222.2022.4422.0322.1121.99156,000
22 Aug 202222.5022.5522.0822.2222.10124,200
19 Aug 202222.7822.8422.5522.6822.56126,800
18 Aug 202223.1023.1522.8622.9122.79147,700
17 Aug 202223.0223.2022.8023.0122.89222,700
16 Aug 202223.0823.2723.0123.1323.01137,000
16 Aug 20220.11 Dividend
15 Aug 202223.0223.2522.9523.1722.94207,100
12 Aug 202222.9923.1422.7923.1422.91116,100
11 Aug 202222.7822.9922.7322.8522.62181,400
10 Aug 202222.5722.7722.5522.7522.52112,900
09 Aug 202222.2522.3122.0922.2222.00158,900
08 Aug 202222.0822.3722.0822.2522.03133,300
05 Aug 202221.9822.1621.9122.0421.82117,600
04 Aug 202222.2522.3522.0522.1621.94118,200
03 Aug 202222.0822.3822.0222.2222.00120,100
02 Aug 202222.2022.3822.0122.0121.79170,500
01 Aug 202222.2022.4322.0022.3022.08156,000
29 Jul 202222.0122.3921.9522.2822.06131,400
28 Jul 202221.7121.9421.3621.9421.72161,500
27 Jul 202221.2421.6721.1621.6321.41169,800
26 Jul 202221.3221.3220.9321.0620.85198,400
25 Jul 202221.3621.5521.1421.3221.11208,500
22 Jul 202221.5621.6421.1121.3121.10167,900
21 Jul 202221.2321.4621.0921.4321.22118,300
20 Jul 202221.2221.4021.0521.3321.12171,500
19 Jul 202220.6621.2120.6621.1320.92120,600
18 Jul 202220.8020.8620.5020.5420.34108,300
15 Jul 202220.4220.6320.2920.5920.38122,200
14 Jul 202220.1720.3619.8920.1819.98149,400
14 Jul 20220.11 Dividend
13 Jul 202220.2620.6520.2620.5220.21141,600
12 Jul 202220.6620.9320.5320.5320.22169,000
11 Jul 202220.8020.8320.6420.6920.3783,600
08 Jul 202220.9521.0920.7620.8820.56111,200
07 Jul 202220.6721.0420.6720.9420.62133,000
06 Jul 202220.6020.9020.4620.6220.3086,700
05 Jul 202220.4720.7020.1520.6320.31105,000
01 Jul 202220.4520.7520.2720.6520.3394,400
30 Jun 202220.3620.6220.2020.4520.14113,300
29 Jun 202220.6420.7420.5020.6820.36166,500
28 Jun 202220.9521.2120.5020.5720.26115,600
27 Jun 202220.8020.9720.7020.7720.45109,500
24 Jun 202220.3420.8420.3020.7720.45215,400
23 Jun 202220.2420.3019.8120.1719.86279,300
22 Jun 202219.8920.2119.7520.0619.75149,200
21 Jun 202219.6620.1619.6620.0119.70168,400
17 Jun 202219.5319.8819.4919.5319.23232,600
16 Jun 202220.0020.0419.5319.6019.30238,100
15 Jun 202220.2220.7520.1020.4720.16201,400
14 Jun 202220.5220.5419.9720.1419.83206,300
14 Jun 20220.11 Dividend
13 Jun 202220.8820.9020.4920.5720.15206,500
10 Jun 202221.8021.8021.3721.4621.02109,600
09 Jun 202222.4722.4922.0222.0921.64117,700
08 Jun 202222.5522.7422.4122.4822.02153,000
07 Jun 202222.3122.7622.2422.7122.24191,200
06 Jun 202222.4322.6522.3022.4321.97176,400
03 Jun 202222.4822.4822.1822.2321.77179,800
02 Jun 202222.2422.6222.1022.5822.12210,800
01 Jun 202222.5622.6822.0122.2821.82179,600
31 May 202222.5622.7122.4222.4822.02152,800
27 May 202222.3622.6822.3522.6322.17159,600
26 May 202221.7722.3821.7722.2421.78256,700
25 May 202221.3921.9321.3921.7721.32216,200
24 May 202221.2621.5521.1421.5021.06290,200
23 May 202221.4921.7621.4021.5021.06222,800
20 May 202221.5021.5220.7821.3120.87294,900
19 May 202221.1621.5320.9521.2120.77207,600
18 May 202222.0222.0521.1821.3420.90195,700
17 May 202221.9222.2321.8822.1621.70146,400
16 May 202221.5321.8121.3821.6021.16163,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...