Canada markets open in 8 hours 4 minutes

The Gabelli Dividend & Income Trust (GDV-PH)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
23.37-0.02 (-0.09%)
At close: 03:04PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202423.4123.5223.3723.3723.371,472
Apr 29, 202423.4123.4723.3023.3923.394,834
Apr 26, 202423.2523.5623.2523.3823.385,484
Apr 25, 202423.5623.5723.2323.3523.357,271
Apr 24, 202423.7423.7423.4823.6623.663,325
Apr 23, 202423.4323.6723.4323.6723.672,330
Apr 22, 202423.4823.5523.3323.5523.552,734
Apr 19, 202423.6323.6523.3423.5223.525,990
Apr 18, 202423.6323.6423.4023.5323.532,025
Apr 17, 202423.4023.6023.2723.6023.602,146
Apr 16, 202423.3723.3923.2923.3623.361,243
Apr 15, 202423.5323.6323.2023.2523.252,801
Apr 12, 202423.7623.7623.6523.6523.652,474
Apr 11, 202423.7823.7823.5923.7723.771,313
Apr 10, 202423.8923.9223.6123.6123.614,120
Apr 09, 202423.9624.1223.9424.0224.028,667
Apr 08, 202424.1124.1123.9423.9523.95819
Apr 05, 202424.1524.1523.8224.0224.024,372
Apr 04, 2024------
Apr 03, 202424.1224.1223.9323.9623.963,439
Apr 02, 202423.8124.0223.8123.9423.942,484
Apr 01, 202423.8723.9523.8723.9523.952,258
Mar 28, 202423.8324.2023.8324.0724.074,846
Mar 27, 202424.0724.0723.8724.0024.00530
Mar 26, 202423.9923.9923.8523.9523.954,510
Mar 25, 202423.9923.9923.8723.9923.991,955
Mar 22, 202423.9923.9923.7923.9923.994,944
Mar 21, 202423.9924.1023.9823.9923.996,935
Mar 20, 202423.6923.9923.6923.9023.902,103
Mar 19, 202423.7223.9823.7223.9423.941,500
Mar 18, 202423.8023.9323.6623.9323.933,484
Mar 18, 20240.335938 Dividend
Mar 15, 202424.0824.1524.0024.1523.8121,163
Mar 14, 202424.1424.1424.0024.0523.723,817
Mar 13, 202424.0624.1424.0124.1223.792,543
Mar 12, 202424.1524.1524.0524.1423.804,115
Mar 11, 202424.1824.1824.1224.1423.801,179
Mar 08, 202424.1524.1524.1124.1123.786,370
Mar 07, 202424.1024.1524.1024.1523.813,994
Mar 06, 202424.0324.1023.9924.1023.771,440
Mar 05, 202424.0624.1324.0224.1323.792,496
Mar 04, 202424.0924.0924.0924.0923.75430
Mar 01, 202424.1224.1424.0724.0723.741,584
Feb 29, 202424.1324.1423.9724.1423.801,801
Feb 28, 202424.0924.2023.9824.0623.726,533
Feb 27, 202423.9824.0923.9724.0323.702,342
Feb 26, 202424.0624.0923.9924.0923.755,899
Feb 23, 202423.9424.0623.9424.0523.722,995
Feb 22, 202424.0624.0624.0024.0623.732,807
Feb 21, 202424.0624.0623.9724.0023.673,764
Feb 20, 202424.0624.0623.8124.0623.731,466
Feb 16, 202423.9124.0623.9124.0223.682,921
Feb 15, 202424.0124.0624.0124.0623.732,121
Feb 14, 202423.8723.9823.8323.9723.64852
Feb 13, 202423.9323.9323.7423.8023.474,519
Feb 12, 202423.9123.9123.9023.9023.57898
Feb 09, 2024------
Feb 08, 202423.8723.9123.8723.9123.58840
Feb 07, 202423.7723.8823.6723.6723.341,898
Feb 06, 202423.8124.0123.7123.8223.483,085
Feb 05, 202424.0124.0123.8323.8323.501,666
Feb 02, 202424.3024.3023.9024.0223.698,809
Feb 01, 202424.3024.3423.9224.2523.918,227
Jan 31, 202424.3024.3424.1424.1423.803,841
Jan 30, 202424.0624.3624.0624.3624.025,385
Jan 29, 202423.8224.2623.8224.2623.928,282
Jan 26, 202423.8624.0123.8623.9023.562,271
Jan 25, 202423.9024.0223.8323.8323.503,223
Jan 24, 202423.7923.8523.7023.8523.522,957
Jan 23, 202423.6623.7923.6023.7923.462,393
Jan 22, 202423.7923.7923.6723.6723.35223
Jan 19, 202423.6523.7923.5723.5723.247,232
Jan 18, 202423.6523.6523.6423.6423.312,228
Jan 17, 202423.6523.6523.5723.6123.296,793
Jan 16, 202423.6523.6523.5823.6423.312,423
Jan 12, 202423.6523.6523.6023.6223.292,414
Jan 11, 202423.5523.5823.5523.5823.251,340
Jan 10, 202423.6723.6723.5623.6523.334,335
Jan 09, 202423.7023.7023.4023.6823.355,642
Jan 08, 202423.7223.7223.4223.5523.221,649
Jan 05, 202423.6223.7723.6123.6123.29525
Jan 04, 202423.5023.6723.5023.6723.344,102
Jan 03, 202423.5623.5623.3623.4323.103,954
Jan 02, 202423.6023.6023.5223.5223.197,955
Dec 29, 202323.6523.6523.6523.6523.321,103
Dec 28, 202323.4023.8723.4023.6023.274,189
Dec 27, 202323.4023.6223.4023.5623.234,445
Dec 26, 202323.5923.6223.3423.5523.224,105
Dec 22, 202323.3623.5023.3423.4523.124,629
Dec 21, 202323.3523.3723.2223.3723.045,237
Dec 20, 202323.2223.3723.2223.2222.906,213
Dec 19, 202323.3323.3623.2223.3223.005,011
Dec 18, 202323.4023.4023.2923.2922.971,565
Dec 15, 202323.2623.4023.1623.4023.076,981
Dec 15, 20230.335938 Dividend
Dec 14, 202323.4823.6223.3023.5022.84147,003
Dec 13, 202323.1623.5223.1123.5222.867,587
Dec 12, 202323.4723.4723.1523.1522.502,335
Dec 11, 202323.1023.5023.1023.3222.6717,887
Dec 08, 202323.1523.6023.1523.3322.684,083
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...