Yahoo

Mail

Singapore markets closed

Straits Times Index
3,385.93
+1.64(+0.05%)
S&P 500
4,136.48
-43.28(-1.04%)
Dow
33,926.01
-127.89(-0.38%)
Nasdaq
12,006.96
-193.84(-1.59%)
BTC-USD
22,880.27
-498.87(-2.13%)
CMC Crypto 200
525.69
-11.17(-2.08%)

The Gabelli Dividend & Income Trust (GDV)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

21.99

-0.37

(-1.65%)

At close: 04:00PM EST

Time period:

06 Feb 2022 - 06 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	22.19	22.31	21.86	21.99	21.99	293,600
02 Feb 2023	22.18	22.39	22.13	22.36	22.36	151,200
01 Feb 2023	21.86	22.25	21.76	22.08	22.08	158,700
31 Jan 2023	21.76	21.99	21.75	21.91	21.91	173,100
30 Jan 2023	21.73	21.87	21.60	21.68	21.68	192,500
27 Jan 2023	21.76	21.92	21.65	21.79	21.79	126,800
26 Jan 2023	21.76	21.85	21.55	21.78	21.78	221,400
25 Jan 2023	21.54	21.71	21.40	21.62	21.62	244,100
24 Jan 2023	21.53	21.68	21.30	21.62	21.62	192,400
23 Jan 2023	21.43	21.62	21.26	21.48	21.48	157,300
20 Jan 2023	21.02	21.39	20.94	21.36	21.36	114,000
19 Jan 2023	21.06	21.15	20.93	20.94	20.94	166,000
18 Jan 2023	21.67	21.76	21.19	21.19	21.19	151,800
17 Jan 2023	21.63	21.77	21.57	21.60	21.60	210,200
13 Jan 2023	21.59	21.74	21.53	21.72	21.72	114,900
13 Jan 2023	0.11 Dividend
12 Jan 2023	21.74	21.83	21.53	21.76	21.65	122,600
11 Jan 2023	21.34	21.65	21.34	21.64	21.53	161,500
10 Jan 2023	21.12	21.40	21.12	21.23	21.12	133,000
09 Jan 2023	21.27	21.44	21.12	21.16	21.05	168,000
06 Jan 2023	20.85	21.17	20.80	21.11	21.00	198,700
05 Jan 2023	20.91	20.91	20.68	20.72	20.62	99,400
04 Jan 2023	20.85	21.09	20.78	20.98	20.87	112,100
03 Jan 2023	20.76	20.81	20.50	20.66	20.56	125,400
30 Dec 2022	20.63	20.66	20.46	20.61	20.51	199,200
29 Dec 2022	20.47	20.76	20.45	20.74	20.64	228,600
29 Dec 2022	0.09 Dividend
28 Dec 2022	20.68	20.82	20.38	20.42	20.23	271,800
27 Dec 2022	20.66	20.80	20.59	20.67	20.47	168,600
23 Dec 2022	20.49	20.71	20.49	20.66	20.46	153,500
22 Dec 2022	20.65	20.65	20.30	20.53	20.34	200,300
21 Dec 2022	20.49	20.89	20.49	20.79	20.59	206,600
20 Dec 2022	20.43	20.60	20.38	20.40	20.21	202,500
19 Dec 2022	20.71	20.81	20.45	20.49	20.30	213,000
16 Dec 2022	20.87	20.88	20.60	20.78	20.58	304,700
15 Dec 2022	21.16	21.16	20.73	20.97	20.77	167,600
14 Dec 2022	21.42	21.61	21.23	21.35	21.15	151,500
13 Dec 2022	21.91	21.91	21.31	21.42	21.22	171,300
12 Dec 2022	21.04	21.25	20.99	21.23	21.03	146,100
09 Dec 2022	21.21	21.30	21.05	21.07	20.87	152,100
08 Dec 2022	21.26	21.41	21.21	21.29	21.09	110,100
08 Dec 2022	0.11 Dividend
07 Dec 2022	21.22	21.40	21.22	21.31	21.00	98,100
06 Dec 2022	21.53	21.56	21.14	21.25	20.94	117,300
05 Dec 2022	21.80	21.88	21.45	21.53	21.22	122,300
02 Dec 2022	21.63	21.94	21.60	21.84	21.52	108,000
01 Dec 2022	22.00	22.17	21.79	21.92	21.60	116,800
30 Nov 2022	21.46	21.98	21.33	21.93	21.61	153,300
29 Nov 2022	21.52	21.57	21.37	21.52	21.21	121,000
28 Nov 2022	21.60	21.66	21.44	21.53	21.22	163,000
25 Nov 2022	21.55	21.74	21.55	21.68	21.36	34,200
23 Nov 2022	21.43	21.73	21.43	21.63	21.32	119,300
22 Nov 2022	21.21	21.44	21.20	21.44	21.13	128,900
21 Nov 2022	21.17	21.31	21.02	21.07	20.76	183,300
18 Nov 2022	21.25	21.29	21.00	21.20	20.89	167,600
17 Nov 2022	20.73	21.09	20.73	21.06	20.75	107,400
16 Nov 2022	21.09	21.23	20.99	21.04	20.73	143,900
15 Nov 2022	21.36	21.45	21.08	21.22	20.91	211,400
14 Nov 2022	21.34	21.39	21.08	21.11	20.80	142,800
14 Nov 2022	0.11 Dividend
11 Nov 2022	21.30	21.54	21.21	21.45	21.03	108,500
10 Nov 2022	20.98	21.25	20.94	21.18	20.76	190,600
09 Nov 2022	20.55	20.73	20.33	20.34	19.94	123,400
08 Nov 2022	20.55	20.94	20.50	20.66	20.25	160,300
07 Nov 2022	20.41	20.51	20.25	20.47	20.07	106,400
04 Nov 2022	20.14	20.46	20.01	20.23	19.83	164,200
03 Nov 2022	19.95	20.11	19.78	19.98	19.59	100,500
02 Nov 2022	20.45	20.77	20.06	20.06	19.67	160,000
01 Nov 2022	20.45	20.61	20.42	20.51	20.11	126,800
31 Oct 2022	20.40	20.49	20.28	20.36	19.96	138,400
28 Oct 2022	20.00	20.44	19.96	20.41	20.01	121,500
27 Oct 2022	20.16	20.41	20.00	20.02	19.63	133,800
26 Oct 2022	20.27	20.48	20.14	20.14	19.75	132,000
25 Oct 2022	19.72	20.34	19.72	20.30	19.90	204,200
24 Oct 2022	19.59	19.78	19.48	19.68	19.29	173,200
21 Oct 2022	18.89	19.49	18.86	19.43	19.05	155,200
20 Oct 2022	19.20	19.40	18.92	19.04	18.67	150,700
19 Oct 2022	19.30	19.39	19.05	19.18	18.80	150,200
18 Oct 2022	19.46	19.49	19.18	19.34	18.96	131,400
17 Oct 2022	18.93	19.20	18.93	19.07	18.70	172,300
14 Oct 2022	19.22	19.37	18.61	18.65	18.28	112,500
14 Oct 2022	0.11 Dividend
13 Oct 2022	18.56	19.23	18.28	19.18	18.70	204,700
12 Oct 2022	18.88	18.89	18.69	18.78	18.31	154,600
11 Oct 2022	18.76	19.05	18.59	18.77	18.30	168,200
10 Oct 2022	18.85	19.00	18.70	18.83	18.35	204,600
07 Oct 2022	19.18	19.23	18.75	18.88	18.40	243,300
06 Oct 2022	19.72	19.85	19.35	19.37	18.88	263,300
05 Oct 2022	19.68	20.01	19.51	19.82	19.32	151,500
04 Oct 2022	19.42	19.92	19.42	19.90	19.40	169,100
03 Oct 2022	18.93	19.18	18.86	19.06	18.58	564,400
30 Sept 2022	18.93	19.20	18.68	18.72	18.25	180,500
29 Sept 2022	19.19	19.19	18.86	18.93	18.45	162,500
28 Sept 2022	19.01	19.42	18.99	19.35	18.86	228,500
27 Sept 2022	19.25	19.36	18.83	18.95	18.47	345,600
26 Sept 2022	19.31	19.42	18.98	19.08	18.60	303,300
23 Sept 2022	19.60	19.60	19.07	19.37	18.88	468,300
22 Sept 2022	19.84	19.86	19.58	19.75	19.25	237,200
21 Sept 2022	20.39	20.58	19.97	19.97	19.47	157,900
20 Sept 2022	20.46	20.46	20.15	20.31	19.80	164,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,385.93+1.64(+0.05%)

S&P 5004,136.48-43.28(-1.04%)

Dow33,926.01-127.89(-0.38%)

Nasdaq12,006.96-193.84(-1.59%)

BTC-USD22,880.27-498.87(-2.13%)

CMC Crypto 200525.69-11.17(-2.08%)

The Gabelli Dividend & Income Trust (GDV)

Straits Times Index
3,385.93
+1.64(+0.05%)

S&P 500
4,136.48
-43.28(-1.04%)

Dow
33,926.01
-127.89(-0.38%)

Nasdaq
12,006.96
-193.84(-1.59%)

BTC-USD
22,880.27
-498.87(-2.13%)

CMC Crypto 200
525.69
-11.17(-2.08%)