Canada markets open in 4 hours 6 minutes

The Gabelli Dividend & Income Trust (GDV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
22.08+0.22 (+1.01%)
At close: 04:00PM EDT
22.33 +0.25 (+1.13%)
After hours: 05:16PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202422.0722.1422.0122.0822.08128,886
May 02, 202421.7921.9321.7121.8621.86118,400
May 01, 202421.6921.9421.6221.6721.67185,400
Apr 30, 202422.0222.0821.7221.7321.73111,500
Apr 29, 202422.0522.1521.9622.0522.05112,000
Apr 26, 202421.9822.1521.9822.0022.00139,700
Apr 25, 202421.9022.0621.8221.9421.94193,400
Apr 24, 202422.2122.3522.1622.1622.16160,900
Apr 23, 202422.0522.2821.9922.2122.21167,800
Apr 22, 202421.7022.0221.6121.9621.96145,100
Apr 19, 202421.5721.6921.5321.5921.59165,700
Apr 18, 202421.5721.6721.4821.5121.51220,600
Apr 17, 202421.7021.7521.4821.5721.57148,900
Apr 16, 202421.4821.6521.4421.4821.48161,200
Apr 15, 202421.9322.1221.4721.4821.48245,600
Apr 15, 20240.11 Dividend
Apr 12, 202422.1822.2921.9421.9621.85129,400
Apr 11, 202422.4122.5122.2622.3822.2792,300
Apr 10, 202422.4122.5322.3222.3822.2769,600
Apr 09, 202422.7622.8022.5322.6122.50164,300
Apr 08, 202422.6722.8922.6422.7022.5990,100
Apr 05, 202422.4722.7522.4122.5922.48143,200
Apr 04, 202422.7222.8622.5022.5022.39216,400
Apr 03, 202422.5122.7422.5122.6822.57198,500
Apr 02, 202422.6822.6822.5522.6222.51183,800
Apr 01, 202422.9822.9822.7922.8122.70172,400
Mar 28, 202422.8023.0022.8022.9822.86180,700
Mar 27, 202422.6522.7822.6322.7422.63166,400
Mar 26, 202422.6522.7522.5822.5822.47123,800
Mar 25, 202422.7322.8122.6622.7022.59120,900
Mar 22, 202422.8922.9222.7522.8122.70119,400
Mar 21, 202422.9523.0022.8522.9422.83141,300
Mar 20, 202422.5122.7622.4822.7522.64186,200
Mar 19, 202422.3222.5122.3222.4622.35143,400
Mar 18, 202422.3022.4022.2422.2722.16106,000
Mar 15, 202422.1122.3522.0422.1822.07126,400
Mar 14, 202422.5022.5022.2022.2622.1597,100
Mar 13, 202422.3922.5522.3922.5022.39106,300
Mar 13, 20240.11 Dividend
Mar 12, 202422.3622.5722.3622.5622.34176,600
Mar 11, 202422.2422.3722.2022.3522.13132,000
Mar 08, 202422.5022.6022.3522.4122.19141,500
Mar 07, 202422.3322.4822.3322.4722.25143,800
Mar 06, 202422.3222.4722.2022.2222.00205,100
Mar 05, 202422.3222.3922.1722.2422.02125,900
Mar 04, 202422.4022.4522.2722.3222.10107,000
Mar 01, 202422.2122.4022.2122.3822.16193,300
Feb 29, 202422.1122.3022.1122.1821.96119,000
Feb 28, 202422.0322.1822.0322.0721.8595,900
Feb 27, 202422.2222.2222.0722.1121.89145,100
Feb 26, 202422.3422.4022.1222.1221.90115,300
Feb 23, 202422.3722.5022.3122.3422.12128,700
Feb 22, 202422.3822.4222.2522.3122.09198,800
Feb 21, 202422.2122.3022.0022.1821.96275,400
Feb 20, 202421.8822.2721.7622.2522.03435,700
Feb 16, 202422.0922.1622.0022.0321.81136,200
Feb 15, 202421.9822.1221.9722.1021.88154,200
Feb 14, 202421.7221.9621.7221.9221.70235,500
Feb 13, 202421.9621.9821.5821.7521.54182,400
Feb 13, 20240.11 Dividend
Feb 12, 202422.1822.3822.1822.2221.89192,400
Feb 09, 202422.0522.1422.0022.1221.79206,100
Feb 08, 202422.0122.0221.9421.9821.66120,600
Feb 07, 202421.7822.0821.7821.9721.65161,100
Feb 06, 202421.7221.8921.6621.7621.44141,200
Feb 05, 202421.8721.8721.5021.6321.31169,700
Feb 02, 202421.6521.9421.6521.8721.55168,200
Feb 01, 202421.5921.6821.4321.6521.33398,900
Jan 31, 202421.7121.7821.4821.5021.18139,300
Jan 30, 202421.6921.8021.6921.7421.42176,300
Jan 29, 202421.5721.7121.5221.7121.39158,100
Jan 26, 202421.4521.6221.4521.4821.16176,100
Jan 25, 202421.3921.5421.3921.4521.13263,700
Jan 24, 202421.3521.4621.3021.3321.02267,800
Jan 23, 202421.1521.2321.1421.2320.92194,800
Jan 22, 202421.2521.3321.1321.1420.83168,500
Jan 19, 202421.1321.2021.0321.1520.84167,000
Jan 18, 202420.9921.1620.9921.1320.82102,600
Jan 17, 202421.0821.1320.9320.9920.68209,600
Jan 16, 202421.3121.3721.0821.2020.89294,700
Jan 16, 20240.11 Dividend
Jan 12, 202421.4921.5621.3621.4221.00127,600
Jan 11, 202421.5121.5721.3621.3920.97243,400
Jan 10, 202421.3121.5121.3121.4921.06180,000
Jan 09, 202421.2721.4021.2421.3120.89215,900
Jan 08, 202421.0021.4020.9621.3820.96286,200
Jan 05, 202421.2921.3421.0121.0820.66739,000
Jan 04, 202421.4321.6021.4321.4621.03166,600
Jan 03, 202421.4321.6421.3621.4020.98183,900
Jan 02, 202421.4721.5821.4621.5521.12216,400
Dec 29, 202321.7121.7121.5321.6421.21165,300
Dec 28, 202321.7421.7721.6621.6621.23177,500
Dec 27, 202321.6021.7421.6021.6621.23174,700
Dec 26, 202321.4321.7821.4321.6621.23190,300
Dec 22, 202321.5221.6821.4221.4621.03282,100
Dec 21, 202321.3721.4621.2821.3920.97286,300
Dec 20, 202321.4521.5721.1821.2220.80253,000
Dec 19, 202321.4221.5521.4221.4521.02186,600
Dec 18, 202321.2721.3421.1421.3320.91196,000
Dec 15, 202321.1421.2721.0821.1620.74178,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...