Singapore markets closed

The Gabelli Dividend & Income Trust (GDV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
21.31+0.10 (+0.47%)
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 202221.5021.5220.7821.3121.31294,900
19 May 202221.1621.5320.9521.2121.21207,600
18 May 202222.0222.0521.1821.3421.34195,700
17 May 202221.9222.2321.8822.1622.16146,400
16 May 202221.5321.8121.3821.6021.60163,900
13 May 202221.0521.7421.0521.6221.62311,000
13 May 20220.11 Dividend
12 May 202221.1521.2620.6521.0520.94321,700
11 May 202221.4721.9321.1621.1621.05183,900
10 May 202221.7922.1221.3021.5421.43166,400
09 May 202221.9822.0721.4521.4621.35235,500
06 May 202222.3022.5722.0422.3722.25224,200
05 May 202222.9722.9722.2922.4822.36174,400
04 May 202222.5723.2522.3923.1723.05134,500
03 May 202222.3022.7022.3022.5322.41126,900
02 May 202222.4022.6021.9122.3622.24213,900
29 Apr 202222.9023.1122.4022.4622.3495,600
28 Apr 202222.7723.1922.5323.0322.91143,400
27 Apr 202222.7022.9822.5122.5722.45160,700
26 Apr 202223.0923.1422.6122.6422.52190,300
25 Apr 202223.0723.2822.6623.2723.15224,700
22 Apr 202223.8123.8323.2223.2523.13216,000
21 Apr 202224.3924.4423.8223.9623.83132,500
20 Apr 202224.1824.4324.0824.2724.14173,300
19 Apr 202223.7224.1023.7224.0123.88114,700
18 Apr 202223.7423.8423.5523.7223.60168,200
14 Apr 202224.0524.1323.7623.7823.66122,300
13 Apr 202223.7724.0323.7224.0323.9071,000
13 Apr 20220.11 Dividend
12 Apr 202224.0624.2623.6823.8323.60188,200
11 Apr 202224.1724.3223.8923.9023.67171,600
08 Apr 202224.1724.4524.1224.2023.96150,200
07 Apr 202224.1324.3624.0024.3224.08135,000
06 Apr 202224.2124.3824.0024.0923.85117,100
05 Apr 202224.9424.9424.4024.4424.20151,900
04 Apr 202224.8924.9924.7024.9424.7070,200
01 Apr 202224.6424.9024.4824.8824.64141,500
31 Mar 202224.8224.8624.5824.6424.40149,400
30 Mar 202224.9124.9624.7024.7924.55113,900
29 Mar 202224.8024.9924.7024.9424.70203,800
28 Mar 202224.4824.6624.3724.6224.38147,700
25 Mar 202224.5124.6724.4424.5724.33180,700
24 Mar 202224.4124.5224.2924.5224.28153,400
23 Mar 202224.6124.6124.2224.3124.07174,900
22 Mar 202224.6624.7824.4924.6724.43173,100
21 Mar 202224.5624.5824.2024.5324.29197,400
18 Mar 202224.1524.6424.1024.5624.32148,100
17 Mar 202223.8124.4223.7624.3824.14157,100
16 Mar 202223.4523.8923.2723.8423.61175,600
16 Mar 20220.11 Dividend
15 Mar 202223.0723.3623.0123.3523.01129,500
14 Mar 202223.2123.5322.7222.9122.58194,600
11 Mar 202223.6023.8023.2023.2022.86131,700
10 Mar 202223.4923.6323.2123.5323.19165,500
09 Mar 202223.5023.9323.4623.6723.33144,300
08 Mar 202223.1723.5822.9623.0722.74241,300
07 Mar 202223.7623.7623.0523.0622.73188,700
04 Mar 202223.8923.9723.6723.8623.51182,000
03 Mar 202224.3524.4123.9824.2723.92227,900
02 Mar 202223.8224.2723.7524.1823.83208,100
01 Mar 202224.0924.1423.4423.6523.31254,400
28 Feb 202223.7724.1123.7124.0923.74186,500
25 Feb 202223.6224.1423.5624.0223.67339,500
24 Feb 202222.5023.5322.4223.4823.14291,800
23 Feb 202223.7123.9223.2523.2522.91222,900
22 Feb 202224.0024.0823.5223.6123.27284,600
18 Feb 202224.5124.5224.0124.1223.77236,400
17 Feb 202224.7124.7424.3624.4224.07173,900
16 Feb 202224.5924.9324.5324.8324.47207,200
15 Feb 202224.4624.7424.4624.6024.24182,600
14 Feb 202224.5024.6424.1524.2423.89249,600
11 Feb 202224.9825.2124.4724.5524.19208,200
10 Feb 202225.2425.6224.9525.0424.68222,300
10 Feb 20220.11 Dividend
09 Feb 202225.3125.7425.3125.6725.19220,400
08 Feb 202224.8625.3024.8225.2124.74287,200
07 Feb 202224.8225.1924.7224.9124.44393,100
04 Feb 202225.2225.3824.7024.9624.49916,100
03 Feb 202225.8525.9525.5125.5625.08140,700
02 Feb 202225.9026.0825.7526.0425.55173,000
01 Feb 202225.4225.8325.3325.7525.27179,300
31 Jan 202225.0125.5024.9725.4224.94122,500
28 Jan 202224.6625.0524.3425.0524.58176,700
27 Jan 202224.8325.1124.4624.6424.18131,600
26 Jan 202224.9125.2624.5024.7724.31141,600
25 Jan 202224.3624.9724.0524.6024.14226,200
24 Jan 202224.2024.8123.2524.7524.29557,800
21 Jan 202225.6225.7224.6024.8524.39387,900
20 Jan 202225.9926.3825.7525.7925.31134,500
19 Jan 202226.1926.2925.8525.8525.37191,300
18 Jan 202226.8026.8026.1326.1725.68431,500
14 Jan 202226.8126.9426.6926.8826.3896,900
13 Jan 202227.2627.3126.9726.9926.49104,400
13 Jan 20220.11 Dividend
12 Jan 202227.2027.3527.1627.2526.63159,100
11 Jan 202226.7727.1526.7027.0926.48173,600
10 Jan 202226.8226.8626.4626.8026.19136,900
07 Jan 202226.9527.1026.8026.8326.22339,000
06 Jan 202227.0527.2026.8027.0426.43139,000
05 Jan 202227.3327.5027.0227.0926.48138,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...