Mail

GDV - The Gabelli Dividend & Income Trust

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Jun 2023	20.74	20.85	20.67	20.70	20.70	157,600
08 Jun 2023	20.57	20.73	20.57	20.68	20.68	106,500
07 Jun 2023	20.61	20.69	20.57	20.60	20.60	114,000
06 Jun 2023	20.32	20.62	20.31	20.61	20.61	141,200
05 Jun 2023	20.52	20.52	20.32	20.38	20.38	118,400
02 Jun 2023	20.16	20.52	20.06	20.45	20.45	130,300
01 Jun 2023	19.85	20.15	19.85	20.05	20.05	67,600
31 May 2023	19.95	19.95	19.72	19.84	19.84	98,100
30 May 2023	20.09	20.09	19.93	19.98	19.98	107,700
26 May 2023	19.97	20.12	19.93	20.01	20.01	156,500
25 May 2023	19.96	20.03	19.81	19.96	19.96	159,400
24 May 2023	20.09	20.13	19.89	19.93	19.93	170,600
23 May 2023	20.36	20.43	20.13	20.15	20.15	171,100
22 May 2023	20.46	20.58	20.30	20.31	20.31	159,300
19 May 2023	20.67	20.67	20.34	20.36	20.36	122,700
18 May 2023	20.25	20.57	20.20	20.52	20.52	271,100
17 May 2023	20.15	20.34	20.09	20.29	20.29	140,500
16 May 2023	20.15	20.47	20.07	20.07	20.07	108,500
15 May 2023	20.28	20.36	20.24	20.25	20.25	83,400
15 May 2023	0.11 Dividend
12 May 2023	20.55	20.55	20.26	20.30	20.19	134,100
11 May 2023	20.54	20.54	20.31	20.46	20.35	172,000
10 May 2023	20.68	20.72	20.38	20.48	20.37	148,400
09 May 2023	20.56	20.64	20.42	20.51	20.40	143,100
08 May 2023	20.61	20.66	20.52	20.56	20.45	86,600
05 May 2023	20.38	20.61	20.38	20.54	20.43	175,000
04 May 2023	20.42	20.52	20.25	20.28	20.17	134,900
03 May 2023	20.62	20.81	20.50	20.53	20.42	147,400
02 May 2023	21.04	21.04	20.51	20.60	20.49	144,000
01 May 2023	21.02	21.12	20.97	21.06	20.95	132,500
28 Apr 2023	20.79	21.05	20.78	20.97	20.86	189,800
27 Apr 2023	20.68	20.86	20.58	20.86	20.75	104,600
26 Apr 2023	20.52	20.67	20.40	20.49	20.38	129,600
25 Apr 2023	20.83	20.85	20.56	20.58	20.47	131,800
24 Apr 2023	21.02	21.13	20.85	20.90	20.79	191,700
21 Apr 2023	21.17	21.17	20.93	21.02	20.91	120,800
20 Apr 2023	20.80	21.08	20.80	21.08	20.97	153,800
19 Apr 2023	20.99	21.08	20.94	20.98	20.87	141,000
18 Apr 2023	21.02	21.19	21.00	21.04	20.93	151,400
17 Apr 2023	21.05	21.05	20.94	21.00	20.89	117,300
14 Apr 2023	21.05	21.13	20.94	21.02	20.91	105,400
13 Apr 2023	20.94	21.15	20.91	21.10	20.99	125,000
13 Apr 2023	0.11 Dividend
12 Apr 2023	21.05	21.17	20.90	21.00	20.78	99,500
11 Apr 2023	20.83	21.04	20.83	20.99	20.77	106,400
10 Apr 2023	20.70	20.83	20.62	20.83	20.61	113,800
06 Apr 2023	20.65	20.77	20.59	20.70	20.48	155,700
05 Apr 2023	20.59	20.71	20.54	20.68	20.46	161,400
04 Apr 2023	20.92	20.99	20.60	20.75	20.53	201,900
03 Apr 2023	20.85	20.98	20.81	20.92	20.70	126,700
31 Mar 2023	20.60	20.79	20.59	20.79	20.57	185,200
30 Mar 2023	20.60	20.68	20.48	20.59	20.37	92,000
29 Mar 2023	20.33	20.48	20.30	20.42	20.20	117,400
28 Mar 2023	20.17	20.32	20.10	20.16	19.95	92,200
27 Mar 2023	20.03	20.29	20.03	20.14	19.93	184,300
24 Mar 2023	19.92	20.00	19.75	19.96	19.75	183,900
23 Mar 2023	20.08	20.27	19.82	19.99	19.78	151,300
22 Mar 2023	20.20	20.45	19.98	19.98	19.77	136,000
21 Mar 2023	20.20	20.35	20.18	20.23	20.01	140,600
20 Mar 2023	19.84	20.11	19.84	20.02	19.81	134,600
17 Mar 2023	20.06	20.14	19.77	19.82	19.61	105,800
16 Mar 2023	19.56	20.16	19.53	20.09	19.88	144,900
16 Mar 2023	0.11 Dividend
15 Mar 2023	19.98	19.98	19.71	19.85	19.53	234,200
14 Mar 2023	20.30	20.55	20.09	20.27	19.94	122,200
13 Mar 2023	20.00	20.30	19.93	20.02	19.70	152,800
10 Mar 2023	20.74	20.81	20.25	20.35	20.02	145,300
09 Mar 2023	21.21	21.33	20.65	20.77	20.44	186,300
08 Mar 2023	21.18	21.35	21.02	21.19	20.85	122,600
07 Mar 2023	21.63	21.63	21.14	21.19	20.85	107,700
06 Mar 2023	21.73	21.80	21.54	21.66	21.31	130,200
03 Mar 2023	21.46	21.67	21.38	21.66	21.31	67,200
02 Mar 2023	21.18	21.39	21.14	21.36	21.02	151,600
01 Mar 2023	21.32	21.43	21.15	21.26	20.92	171,000
28 Feb 2023	21.33	21.53	21.30	21.38	21.04	115,400
27 Feb 2023	21.42	21.59	21.29	21.33	20.99	88,400
24 Feb 2023	21.34	21.37	21.17	21.27	20.93	101,000
23 Feb 2023	21.60	21.72	21.25	21.52	21.17	163,700
22 Feb 2023	21.69	21.74	21.35	21.47	21.12	223,000
21 Feb 2023	21.87	21.91	21.47	21.58	21.23	154,400
17 Feb 2023	21.80	22.03	21.78	21.98	21.63	116,400
16 Feb 2023	21.91	22.18	21.74	21.95	21.60	136,200
15 Feb 2023	22.00	22.14	21.88	22.07	21.71	114,700
14 Feb 2023	21.93	22.21	21.85	22.11	21.75	178,600
13 Feb 2023	21.80	22.18	21.80	21.95	21.60	167,900
10 Feb 2023	21.59	21.83	21.59	21.71	21.36	107,600
10 Feb 2023	0.11 Dividend
09 Feb 2023	22.27	22.27	21.71	21.79	21.33	106,000
08 Feb 2023	22.10	22.18	21.98	22.07	21.60	148,200
07 Feb 2023	21.83	22.15	21.78	22.10	21.63	92,400
06 Feb 2023	21.84	22.02	21.71	21.85	21.39	154,100
03 Feb 2023	22.19	22.31	21.86	21.99	21.53	293,600
02 Feb 2023	22.18	22.39	22.13	22.36	21.89	151,200
01 Feb 2023	21.86	22.25	21.76	22.08	21.61	158,700
31 Jan 2023	21.76	21.99	21.75	21.91	21.45	173,100
30 Jan 2023	21.73	21.87	21.60	21.68	21.22	192,500
27 Jan 2023	21.76	21.92	21.65	21.79	21.33	126,800
26 Jan 2023	21.76	21.85	21.55	21.78	21.32	221,400
25 Jan 2023	21.54	21.71	21.40	21.62	21.16	244,100
24 Jan 2023	21.53	21.68	21.30	21.62	21.16	192,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...