Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
21 Sept 202319.9319.9819.7719.7819.78153,018
20 Sept 202320.2520.3820.0520.0520.05130,400
19 Sept 202320.1720.2820.0920.1720.17111,800
18 Sept 202320.2820.3520.2120.2220.22108,100
15 Sept 202320.3820.4920.2020.2420.24155,800
14 Sept 202320.2720.4720.2720.4320.43158,400
14 Sept 20230.11 Dividend
13 Sept 202320.5420.5820.3220.3520.24110,200
12 Sept 202320.4720.6020.4320.4620.3590,900
11 Sept 202320.5120.6920.4720.4920.38104,900
08 Sept 202320.4420.5620.4420.4520.3482,900
07 Sept 202320.4420.5520.4320.4620.35101,800
06 Sept 202320.6620.7520.5120.5820.4797,900
05 Sept 202321.0121.1020.7020.7120.60145,200
01 Sept 202321.0021.0420.8920.9720.86115,800
31 Aug 202320.9421.0520.8620.8820.77127,400
30 Aug 202320.9921.1220.9220.9420.83144,900
29 Aug 202320.7320.9720.7320.9120.80140,800
28 Aug 202320.7820.9620.6720.7320.62163,700
25 Aug 202320.7220.8420.5620.7320.62157,600
24 Aug 202321.0221.0620.6720.6920.58201,100
23 Aug 202320.7320.9320.7320.9320.8295,900
22 Aug 202320.7520.7620.6020.7020.59148,600
21 Aug 202320.7020.7820.5120.6520.5476,600
18 Aug 202320.5820.7120.5520.6020.4998,300
17 Aug 202321.0321.0320.6720.7120.60115,100
16 Aug 202321.1021.1520.8920.9120.80107,800
16 Aug 20230.11 Dividend
15 Aug 202321.5221.5421.1721.2321.01105,400
14 Aug 202321.3721.5221.3321.5221.29109,400
11 Aug 202321.3021.4121.3021.3321.1087,000
10 Aug 202321.4321.6321.3221.3221.09111,800
09 Aug 202321.4921.5921.3221.3421.11106,900
08 Aug 202321.3921.4321.2221.4121.18105,800
07 Aug 202321.3221.6321.3221.4621.23177,800
04 Aug 202321.5121.5821.2721.3021.08124,100
03 Aug 202321.4521.5021.3521.4821.2589,300
02 Aug 202321.6521.7321.5021.5321.30106,100
01 Aug 202321.6621.8221.6621.7421.51137,300
31 Jul 202321.7421.9021.7421.8121.58105,100
28 Jul 202321.8421.8821.6821.7521.52138,700
27 Jul 202322.0022.0021.6721.7021.47149,100
26 Jul 202321.8322.2221.8121.9121.68120,400
25 Jul 202321.7721.9321.7121.8321.60144,900
24 Jul 202321.8421.8721.6821.7521.52133,400
21 Jul 202321.8221.8821.7021.7721.54226,400
20 Jul 202321.6921.8021.6521.6721.44215,200
19 Jul 202321.6521.8421.6521.6821.45133,700
18 Jul 202321.4621.7021.3521.5921.36184,000
17 Jul 202321.3621.5521.3521.5221.29175,100
14 Jul 202321.7021.7121.3821.4121.18131,200
14 Jul 20230.11 Dividend
13 Jul 202321.6021.7721.6021.7221.38157,900
12 Jul 202321.4421.5921.4421.5021.17182,600
11 Jul 202321.0721.2521.0521.2420.91158,800
10 Jul 202320.9621.0920.9121.0520.72111,500
07 Jul 202320.7821.0520.7820.9220.59126,700
06 Jul 202320.9721.0520.6920.8320.51141,100
05 Jul 202321.1821.1821.0521.0520.72167,200
03 Jul 202321.1521.2521.0621.2320.9063,300
30 Jun 202321.0821.1821.0221.1320.8098,300
29 Jun 202320.6720.9120.6720.9020.57143,900
28 Jun 202320.8220.8220.6620.7320.41104,800
27 Jun 202320.5520.7720.5520.7420.42104,200
26 Jun 202320.5120.6920.5020.5620.24167,400
23 Jun 202320.6920.7220.4820.5320.21179,400
22 Jun 202320.7620.7820.6120.7420.42103,800
21 Jun 202320.8520.9020.7320.7420.42153,200
20 Jun 202320.9420.9820.8520.9520.62165,800
16 Jun 202321.1821.2120.9920.9920.6697,800
15 Jun 202320.7921.1720.7921.0920.76166,300
14 Jun 202320.9821.0520.7020.7520.43157,700
14 Jun 20230.11 Dividend
13 Jun 202320.8021.0520.8021.0120.57183,100
12 Jun 202320.7420.9020.7320.8420.41151,100
09 Jun 202320.7420.8520.6720.7020.27157,600
08 Jun 202320.5720.7320.5720.6820.25106,500
07 Jun 202320.6120.6920.5720.6020.17114,000
06 Jun 202320.3220.6220.3120.6120.18141,200
05 Jun 202320.5220.5220.3220.3819.96118,400
02 Jun 202320.1620.5220.0620.4520.03130,300
01 Jun 202319.8520.1519.8520.0519.6367,600
31 May 202319.9519.9519.7219.8419.4398,100
30 May 202320.0920.0919.9319.9819.57107,700
26 May 202319.9720.1219.9320.0119.60156,500
25 May 202319.9620.0319.8119.9619.55159,400
24 May 202320.0920.1319.8919.9319.52170,600
23 May 202320.3620.4320.1320.1519.73171,100
22 May 202320.4620.5820.3020.3119.89159,300
19 May 202320.6720.6720.3420.3619.94122,700
18 May 202320.2520.5720.2020.5220.09271,100
17 May 202320.1520.3420.0920.2919.87140,500
16 May 202320.1520.4720.0720.0719.65108,500
15 May 202320.2820.3620.2420.2519.8383,400
15 May 20230.11 Dividend
12 May 202320.5520.5520.2620.3019.77134,100
11 May 202320.5420.5420.3120.4619.93172,000
10 May 202320.6820.7220.3820.4819.95148,400
09 May 202320.5620.6420.4220.5119.98143,100
08 May 202320.6120.6620.5220.5620.0286,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...