Singapore markets open in 4 hours 4 minutes

The Gabelli Dividend & Income Trust (GDV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
22.34+0.03 (+0.13%)
At close: 04:00PM EST
Time period:
25 Feb 2023 - 25 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 202422.3722.5022.3122.3422.34128,700
22 Feb 202422.3822.4222.2522.3122.31198,800
21 Feb 202422.2122.3022.0022.1822.18275,400
20 Feb 202421.8822.2721.7622.2522.25435,700
16 Feb 202422.0922.1622.0022.0322.03136,200
15 Feb 202421.9822.1221.9722.1022.10154,200
14 Feb 202421.7221.9621.7221.9221.92235,500
13 Feb 202421.9621.9821.5821.7521.75182,400
13 Feb 20240.11 Dividend
12 Feb 202422.1822.3822.1822.2222.11192,400
09 Feb 202422.0522.1422.0022.1222.01206,100
08 Feb 202422.0122.0221.9421.9821.87120,600
07 Feb 202421.7822.0821.7821.9721.86161,100
06 Feb 202421.7221.8921.6621.7621.65141,200
05 Feb 202421.8721.8721.5021.6321.52169,700
02 Feb 202421.6521.9421.6521.8721.76168,200
01 Feb 202421.5921.6821.4321.6521.54398,900
31 Jan 202421.7121.7821.4821.5021.39139,300
30 Jan 202421.6921.8021.6921.7421.63176,300
29 Jan 202421.5721.7121.5221.7121.60158,100
26 Jan 202421.4521.6221.4521.4821.37176,100
25 Jan 202421.3921.5421.3921.4521.34263,700
24 Jan 202421.3521.4621.3021.3321.22267,800
23 Jan 202421.1521.2321.1421.2321.12194,800
22 Jan 202421.2521.3321.1321.1421.04168,500
19 Jan 202421.1321.2021.0321.1521.05167,000
18 Jan 202420.9921.1620.9921.1321.03102,600
17 Jan 202421.0821.1320.9320.9920.89209,600
16 Jan 202421.3121.3721.0821.2021.10294,700
16 Jan 20240.11 Dividend
12 Jan 202421.4921.5621.3621.4221.20127,600
11 Jan 202421.5121.5721.3621.3921.17243,400
10 Jan 202421.3121.5121.3121.4921.27180,000
09 Jan 202421.2721.4021.2421.3121.10215,900
08 Jan 202421.0021.4020.9621.3821.16286,200
05 Jan 202421.2921.3421.0121.0820.87739,000
04 Jan 202421.4321.6021.4321.4621.24166,600
03 Jan 202421.4321.6421.3621.4021.18183,900
02 Jan 202421.4721.5821.4621.5521.33216,400
29 Dec 202321.7121.7121.5321.6421.42165,300
28 Dec 202321.7421.7721.6621.6621.44177,500
27 Dec 202321.6021.7421.6021.6621.44174,700
26 Dec 202321.4321.7821.4321.6621.44190,300
22 Dec 202321.5221.6821.4221.4621.24282,100
21 Dec 202321.3721.4621.2821.3921.17286,300
20 Dec 202321.4521.5721.1821.2221.01253,000
19 Dec 202321.4221.5521.4221.4521.23186,600
18 Dec 202321.2721.3421.1421.3321.12196,000
15 Dec 202321.1421.2721.0821.1620.95178,900
14 Dec 202321.2321.3321.1221.2020.99156,500
14 Dec 20230.11 Dividend
13 Dec 202320.7421.1620.7321.1120.79141,500
12 Dec 202320.5620.7620.5220.7120.39168,700
11 Dec 202320.5220.6820.4420.6520.34178,800
08 Dec 202320.3120.5420.3120.4520.14152,000
07 Dec 202320.2420.4720.2320.4220.11203,700
06 Dec 202320.5220.6020.2320.2319.92126,300
05 Dec 202320.5620.6020.3520.4420.13128,900
04 Dec 202320.4920.6320.4120.5720.26176,900
01 Dec 202320.3020.5520.2920.5120.20194,800
30 Nov 202320.2220.3920.2220.3120.00159,000
29 Nov 202320.2920.4820.2220.2219.91208,900
28 Nov 202320.2820.3220.2020.2619.95101,900
27 Nov 202320.2020.3120.2020.2519.94134,400
24 Nov 202320.2020.4120.1520.2819.97108,300
22 Nov 202320.0520.2520.0520.1019.79248,400
21 Nov 202319.9620.0019.8720.0019.70208,300
20 Nov 202319.6819.9919.6819.9519.65142,500
17 Nov 202319.6719.7219.6119.7119.41131,700
16 Nov 202319.5219.6619.5219.6219.32157,300
15 Nov 202319.5519.7619.5419.6019.30221,500
14 Nov 202319.3219.7519.3219.5319.23204,300
14 Nov 20230.11 Dividend
13 Nov 202319.2319.3519.1619.2618.86116,300
10 Nov 202318.8919.2318.8919.2118.81129,500
09 Nov 202319.2319.2318.8318.8618.47182,100
08 Nov 202319.2919.3419.1019.1218.72244,200
07 Nov 202319.2219.3219.0919.2918.89188,200
06 Nov 202319.6319.6619.3019.3118.91189,700
03 Nov 202319.5319.7619.4719.5119.10171,100
02 Nov 202319.0019.3418.9019.3418.94165,600
01 Nov 202318.5518.8818.5118.8318.44164,900
31 Oct 202318.3718.6318.3718.5618.17110,700
30 Oct 202318.2018.4218.1518.3517.97163,300
27 Oct 202318.2818.3118.0418.1717.79172,000
26 Oct 202318.3418.4518.1818.1817.80221,400
25 Oct 202318.6318.7018.3518.3918.01202,300
24 Oct 202318.6318.7118.5018.6018.21180,300
23 Oct 202318.6018.7418.4418.4818.09217,800
20 Oct 202318.9519.0518.6118.6618.27330,300
19 Oct 202319.2419.3518.8618.9218.53242,900
18 Oct 202319.2619.3019.1219.1518.75275,800
17 Oct 202319.2219.4619.2019.2618.86199,800
16 Oct 202319.3919.4919.3219.3218.92179,200
16 Oct 20230.11 Dividend
13 Oct 202319.4319.5819.3019.3318.82170,000
12 Oct 202319.6019.6219.3419.3718.86135,800
11 Oct 202319.7319.7719.5319.5519.03216,100
10 Oct 202319.5119.7719.5119.6319.11167,900
09 Oct 202319.3719.5519.3019.4318.92202,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...