Yahoo

Mail

Singapore markets closed

Straits Times Index
3,202.81
-39.19(-1.21%)
S&P 500
4,357.73
-44.47(-1.01%)
Dow
34,269.08
-171.80(-0.50%)
Nasdaq
13,312.19
-156.94(-1.17%)
Bitcoin USD
26,577.82
-547.94(-2.02%)
CMC Crypto 200
566.01
-10.24(-1.78%)

The Gabelli Dividend & Income Trust (GDV)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

19.78

-0.26

(-1.32%)

As of 11:00AM EDT. Market open.

Time period:

21 Sept 2022 - 21 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Sept 2023	19.93	19.98	19.77	19.78	19.78	153,018
20 Sept 2023	20.25	20.38	20.05	20.05	20.05	130,400
19 Sept 2023	20.17	20.28	20.09	20.17	20.17	111,800
18 Sept 2023	20.28	20.35	20.21	20.22	20.22	108,100
15 Sept 2023	20.38	20.49	20.20	20.24	20.24	155,800
14 Sept 2023	20.27	20.47	20.27	20.43	20.43	158,400
14 Sept 2023	0.11 Dividend
13 Sept 2023	20.54	20.58	20.32	20.35	20.24	110,200
12 Sept 2023	20.47	20.60	20.43	20.46	20.35	90,900
11 Sept 2023	20.51	20.69	20.47	20.49	20.38	104,900
08 Sept 2023	20.44	20.56	20.44	20.45	20.34	82,900
07 Sept 2023	20.44	20.55	20.43	20.46	20.35	101,800
06 Sept 2023	20.66	20.75	20.51	20.58	20.47	97,900
05 Sept 2023	21.01	21.10	20.70	20.71	20.60	145,200
01 Sept 2023	21.00	21.04	20.89	20.97	20.86	115,800
31 Aug 2023	20.94	21.05	20.86	20.88	20.77	127,400
30 Aug 2023	20.99	21.12	20.92	20.94	20.83	144,900
29 Aug 2023	20.73	20.97	20.73	20.91	20.80	140,800
28 Aug 2023	20.78	20.96	20.67	20.73	20.62	163,700
25 Aug 2023	20.72	20.84	20.56	20.73	20.62	157,600
24 Aug 2023	21.02	21.06	20.67	20.69	20.58	201,100
23 Aug 2023	20.73	20.93	20.73	20.93	20.82	95,900
22 Aug 2023	20.75	20.76	20.60	20.70	20.59	148,600
21 Aug 2023	20.70	20.78	20.51	20.65	20.54	76,600
18 Aug 2023	20.58	20.71	20.55	20.60	20.49	98,300
17 Aug 2023	21.03	21.03	20.67	20.71	20.60	115,100
16 Aug 2023	21.10	21.15	20.89	20.91	20.80	107,800
16 Aug 2023	0.11 Dividend
15 Aug 2023	21.52	21.54	21.17	21.23	21.01	105,400
14 Aug 2023	21.37	21.52	21.33	21.52	21.29	109,400
11 Aug 2023	21.30	21.41	21.30	21.33	21.10	87,000
10 Aug 2023	21.43	21.63	21.32	21.32	21.09	111,800
09 Aug 2023	21.49	21.59	21.32	21.34	21.11	106,900
08 Aug 2023	21.39	21.43	21.22	21.41	21.18	105,800
07 Aug 2023	21.32	21.63	21.32	21.46	21.23	177,800
04 Aug 2023	21.51	21.58	21.27	21.30	21.08	124,100
03 Aug 2023	21.45	21.50	21.35	21.48	21.25	89,300
02 Aug 2023	21.65	21.73	21.50	21.53	21.30	106,100
01 Aug 2023	21.66	21.82	21.66	21.74	21.51	137,300
31 Jul 2023	21.74	21.90	21.74	21.81	21.58	105,100
28 Jul 2023	21.84	21.88	21.68	21.75	21.52	138,700
27 Jul 2023	22.00	22.00	21.67	21.70	21.47	149,100
26 Jul 2023	21.83	22.22	21.81	21.91	21.68	120,400
25 Jul 2023	21.77	21.93	21.71	21.83	21.60	144,900
24 Jul 2023	21.84	21.87	21.68	21.75	21.52	133,400
21 Jul 2023	21.82	21.88	21.70	21.77	21.54	226,400
20 Jul 2023	21.69	21.80	21.65	21.67	21.44	215,200
19 Jul 2023	21.65	21.84	21.65	21.68	21.45	133,700
18 Jul 2023	21.46	21.70	21.35	21.59	21.36	184,000
17 Jul 2023	21.36	21.55	21.35	21.52	21.29	175,100
14 Jul 2023	21.70	21.71	21.38	21.41	21.18	131,200
14 Jul 2023	0.11 Dividend
13 Jul 2023	21.60	21.77	21.60	21.72	21.38	157,900
12 Jul 2023	21.44	21.59	21.44	21.50	21.17	182,600
11 Jul 2023	21.07	21.25	21.05	21.24	20.91	158,800
10 Jul 2023	20.96	21.09	20.91	21.05	20.72	111,500
07 Jul 2023	20.78	21.05	20.78	20.92	20.59	126,700
06 Jul 2023	20.97	21.05	20.69	20.83	20.51	141,100
05 Jul 2023	21.18	21.18	21.05	21.05	20.72	167,200
03 Jul 2023	21.15	21.25	21.06	21.23	20.90	63,300
30 Jun 2023	21.08	21.18	21.02	21.13	20.80	98,300
29 Jun 2023	20.67	20.91	20.67	20.90	20.57	143,900
28 Jun 2023	20.82	20.82	20.66	20.73	20.41	104,800
27 Jun 2023	20.55	20.77	20.55	20.74	20.42	104,200
26 Jun 2023	20.51	20.69	20.50	20.56	20.24	167,400
23 Jun 2023	20.69	20.72	20.48	20.53	20.21	179,400
22 Jun 2023	20.76	20.78	20.61	20.74	20.42	103,800
21 Jun 2023	20.85	20.90	20.73	20.74	20.42	153,200
20 Jun 2023	20.94	20.98	20.85	20.95	20.62	165,800
16 Jun 2023	21.18	21.21	20.99	20.99	20.66	97,800
15 Jun 2023	20.79	21.17	20.79	21.09	20.76	166,300
14 Jun 2023	20.98	21.05	20.70	20.75	20.43	157,700
14 Jun 2023	0.11 Dividend
13 Jun 2023	20.80	21.05	20.80	21.01	20.57	183,100
12 Jun 2023	20.74	20.90	20.73	20.84	20.41	151,100
09 Jun 2023	20.74	20.85	20.67	20.70	20.27	157,600
08 Jun 2023	20.57	20.73	20.57	20.68	20.25	106,500
07 Jun 2023	20.61	20.69	20.57	20.60	20.17	114,000
06 Jun 2023	20.32	20.62	20.31	20.61	20.18	141,200
05 Jun 2023	20.52	20.52	20.32	20.38	19.96	118,400
02 Jun 2023	20.16	20.52	20.06	20.45	20.03	130,300
01 Jun 2023	19.85	20.15	19.85	20.05	19.63	67,600
31 May 2023	19.95	19.95	19.72	19.84	19.43	98,100
30 May 2023	20.09	20.09	19.93	19.98	19.57	107,700
26 May 2023	19.97	20.12	19.93	20.01	19.60	156,500
25 May 2023	19.96	20.03	19.81	19.96	19.55	159,400
24 May 2023	20.09	20.13	19.89	19.93	19.52	170,600
23 May 2023	20.36	20.43	20.13	20.15	19.73	171,100
22 May 2023	20.46	20.58	20.30	20.31	19.89	159,300
19 May 2023	20.67	20.67	20.34	20.36	19.94	122,700
18 May 2023	20.25	20.57	20.20	20.52	20.09	271,100
17 May 2023	20.15	20.34	20.09	20.29	19.87	140,500
16 May 2023	20.15	20.47	20.07	20.07	19.65	108,500
15 May 2023	20.28	20.36	20.24	20.25	19.83	83,400
15 May 2023	0.11 Dividend
12 May 2023	20.55	20.55	20.26	20.30	19.77	134,100
11 May 2023	20.54	20.54	20.31	20.46	19.93	172,000
10 May 2023	20.68	20.72	20.38	20.48	19.95	148,400
09 May 2023	20.56	20.64	20.42	20.51	19.98	143,100
08 May 2023	20.61	20.66	20.52	20.56	20.02	86,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,202.81-39.19(-1.21%)

S&P 5004,357.73-44.47(-1.01%)

Dow34,269.08-171.80(-0.50%)

Nasdaq13,312.19-156.94(-1.17%)

Bitcoin USD26,577.82-547.94(-2.02%)

CMC Crypto 200566.01-10.24(-1.78%)

The Gabelli Dividend & Income Trust (GDV)

Straits Times Index
3,202.81
-39.19(-1.21%)

S&P 500
4,357.73
-44.47(-1.01%)

Dow
34,269.08
-171.80(-0.50%)

Nasdaq
13,312.19
-156.94(-1.17%)

Bitcoin USD
26,577.82
-547.94(-2.02%)

CMC Crypto 200
566.01
-10.24(-1.78%)