Singapore markets closed

The Gabelli Dividend & Income Trust (GDV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
26.34-0.16 (-0.60%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Sep 202126.6026.6026.2126.3426.34113,400
16 Sep 202126.5526.6926.4226.5026.50101,200
15 Sep 202126.4526.6526.3626.6326.63126,300
15 Sep 20210.11 Dividend
14 Sep 202126.7826.8526.5026.5626.4592,300
13 Sep 202126.7726.8426.6226.7226.6195,200
10 Sep 202126.9326.9326.5826.6126.5087,700
09 Sep 202126.8927.0526.7726.8226.71129,000
08 Sep 202126.8326.9126.7326.8426.7377,600
07 Sep 202127.1527.1526.8026.8226.71101,800
03 Sep 202127.0827.1627.0627.1527.0487,300
02 Sep 202127.1227.1427.0327.0726.96115,900
01 Sep 202127.0827.1227.0127.0726.9691,700
31 Aug 202126.9527.0226.8927.0226.91145,800
30 Aug 202126.9026.9626.8426.9126.80164,400
27 Aug 202126.9226.9826.8026.8726.76181,300
26 Aug 202126.9326.9526.6826.8026.69170,300
25 Aug 202126.8427.0926.8026.8626.75170,500
24 Aug 202126.8226.9126.6926.8426.73209,300
23 Aug 202126.5726.7426.5226.6426.53135,800
20 Aug 202126.2126.5226.1626.4326.32147,000
19 Aug 202126.1426.3226.0326.2126.10190,900
18 Aug 202126.5526.7226.2826.3126.20131,400
17 Aug 202126.7526.8026.4826.6226.51147,100
16 Aug 202126.7126.8926.5926.8526.74157,900
16 Aug 20210.11 Dividend
13 Aug 202126.8926.9126.7726.8226.6082,600
12 Aug 202126.9026.9026.7526.8326.61117,000
11 Aug 202126.7826.8826.7526.8526.63193,100
10 Aug 202126.9126.9426.7126.7626.54157,100
09 Aug 202126.7326.9526.6626.8926.67193,800
06 Aug 202126.5926.6726.5326.6426.42135,300
05 Aug 202126.4626.6026.4426.5926.3775,300
04 Aug 202126.5726.6026.3626.4626.24113,000
03 Aug 202126.3526.6526.2826.5926.37121,300
02 Aug 202126.3726.5226.3126.3426.12142,300
30 Jul 202126.4026.4426.2526.2826.06108,500
29 Jul 202126.4326.5326.3926.4726.2588,100
28 Jul 202126.2226.5126.1726.4226.20122,200
27 Jul 202126.3926.4126.2026.3026.0877,300
26 Jul 202126.3826.4626.3126.4126.19131,200
23 Jul 202126.3626.4026.1826.4026.18138,400
22 Jul 202126.2026.2026.0526.1625.94104,800
21 Jul 202126.0526.2426.0026.1125.90124,700
20 Jul 202125.5926.0325.5925.9525.74113,300
19 Jul 202125.6725.8025.0425.4925.28277,900
16 Jul 202126.4726.4726.0126.0225.81110,000
15 Jul 202126.6526.6526.0926.3126.09166,000
15 Jul 20210.11 Dividend
14 Jul 202126.8026.8926.6026.6326.30139,000
13 Jul 202126.7926.8026.6526.7326.40113,200
12 Jul 202126.7126.8026.5226.7526.42191,500
09 Jul 202126.4226.6626.4126.5526.22182,200
08 Jul 202126.2426.4025.8726.2725.95220,600
07 Jul 202126.5626.5626.2726.5526.22108,500
06 Jul 202126.6526.6626.2726.4526.12182,200
02 Jul 202126.5426.6426.5026.6226.29136,300
01 Jul 202126.4026.5426.4026.4726.14100,300
30 Jun 202126.3526.5026.2726.3125.99129,000
29 Jun 202126.3126.5026.2726.2725.95113,000
28 Jun 202126.4226.4226.1926.2925.97126,700
25 Jun 202126.3826.4626.2626.3526.03107,700
24 Jun 202126.2026.4526.1226.3125.99178,700
23 Jun 202126.1726.3926.0026.0125.69200,500
22 Jun 202125.8826.0125.8125.9725.65155,800
21 Jun 202125.5525.8325.5525.8225.50230,600
18 Jun 202125.8225.8225.4125.4325.12160,300
17 Jun 202126.4126.4325.8025.9925.67281,600
16 Jun 202126.5926.5926.2726.3426.02217,400
15 Jun 202126.5326.8226.3726.5926.26202,200
15 Jun 20210.11 Dividend
14 Jun 202126.8226.8526.4226.5326.09183,700
11 Jun 202126.8826.9426.6926.6926.25124,700
10 Jun 202126.8626.9426.7326.7526.31166,900
09 Jun 202126.7426.8226.6526.7526.31228,200
08 Jun 202126.5026.7026.4626.6826.24147,300
07 Jun 202126.4926.5726.3526.4025.97151,100
04 Jun 202126.3526.5226.3526.4926.06195,300
03 Jun 202126.2426.3826.2026.3525.92139,100
02 Jun 202126.3326.3826.2526.3425.91156,900
01 Jun 202126.3626.3726.2126.3325.90160,200
28 May 202126.1326.2026.1026.1325.70159,500
27 May 202126.2526.3826.0626.1325.70146,700
26 May 202126.2626.2826.1226.1925.76138,100
25 May 202126.3226.4326.2226.2525.82105,900
24 May 202126.2326.3626.1726.3225.89133,300
21 May 202126.1126.1125.8626.0525.62142,600
20 May 202125.5725.9325.5625.8425.42226,600
19 May 202125.6025.6225.1825.4625.04220,300
18 May 202125.6925.7925.6125.7425.32112,800
17 May 202125.7525.7525.4325.6025.18211,900
14 May 202125.4025.7625.3325.7325.31128,800
13 May 202125.0425.4225.0025.2524.84273,000
13 May 20210.11 Dividend
12 May 202125.5025.9925.0725.1024.58206,100
11 May 202126.0026.0125.2625.6225.09257,900
10 May 202126.2926.7126.0226.0925.55426,300
07 May 202125.7626.1825.7326.1725.63402,000
06 May 202125.4925.6525.3925.6525.12152,900
05 May 202125.4425.6225.3025.4324.90202,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...