Home

The Gabelli Dividend and Income Trust (GDV)

24.37
+0.21 (0.87%)
NYSE · Last Trade: Apr 3rd, 1:09 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For The Gabelli Dividend and Income Trust (GDV)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/202524.1224.4023.9624.37149,38424.37
4/01/202523.9924.3123.9924.1695,36824.16
3/31/202523.9424.2723.8224.13115,22724.13
3/28/202524.3024.4424.0424.12113,50524.12
3/27/202524.4524.5224.2924.3091,62324.30
3/26/202524.5224.5924.3624.4292,32224.42
3/25/202524.5024.5724.4124.41173,95624.41
3/24/202524.3824.5624.3024.43113,58824.43
3/21/202524.0524.1523.9524.15120,22224.15
3/20/202524.1224.3224.0624.15154,35524.15
3/19/202524.0624.3323.9324.14169,86624.14
3/18/202523.8224.0023.8223.97140,93023.97
3/17/202523.7424.0023.7423.9893,98423.98
3/14/202523.6123.9323.6123.82108,78423.68
3/13/202523.5823.7423.4523.47112,04723.33
3/12/202523.7523.8623.5323.64147,73523.50
3/11/202523.8723.9723.4923.62195,75923.48
3/10/202524.0424.3023.7223.83193,91423.69
3/07/202524.0024.3323.8624.14181,52524.00
3/06/202524.0524.3024.0124.04193,74723.90
3/05/202524.1524.3924.0224.34144,08124.20
3/04/202524.3924.5524.0724.10225,51323.96
3/03/202524.9125.0524.5024.59105,97024.45
2/28/202524.5124.8124.5124.81112,24824.66
2/27/202524.6524.7324.4524.45155,83424.31
2/26/202524.7024.8724.6224.6290,05324.48
2/25/202524.7925.0024.6524.65116,05624.51
2/24/202525.0325.0524.7224.76216,73024.61
2/21/202525.2325.3724.9124.97122,38924.82
2/20/202525.3525.3825.1725.17153,82725.02
2/19/202525.3525.3525.2025.30154,03525.15
2/18/202525.0925.2925.0925.22122,84125.07
2/14/202525.3025.3025.0825.08101,52324.93
2/13/202525.0925.2525.0125.1973,33925.04
2/12/202524.9825.1824.8425.10134,67024.81
2/11/202524.9525.1624.9525.0972,18624.80
2/10/202525.1625.1924.9324.97137,84724.68
2/07/202525.1225.3225.0125.04130,89024.75
2/06/202525.2825.3225.0725.1881,17124.89
2/05/202525.0525.1624.8525.16117,88624.87
2/04/202524.8525.0424.8024.82107,55724.54
2/03/202524.5124.9524.5024.85114,05824.57
1/31/202525.2525.3224.8524.96201,53924.67
1/30/202525.1425.2225.0125.22143,87824.93
1/29/202525.0325.3425.0225.06155,85324.77
1/28/202525.1725.2525.0725.12132,65724.83
1/27/202524.9325.1024.9325.04180,26824.75
1/24/202525.2025.2525.0925.12156,67324.83
1/23/202524.9625.1124.9625.10175,13724.81
1/22/202525.1025.1224.8924.89113,14724.61
1/21/202524.9825.0424.9325.01136,40924.72
1/17/202524.7824.8824.6424.8192,65424.53
1/16/202524.4924.7224.4024.58117,21324.30
1/15/202524.4024.6324.2624.5795,99724.15
1/14/202524.1824.4024.0924.19114,83423.78
1/13/202523.7524.1423.7324.14157,09123.73
1/10/202524.1424.1523.8723.93165,98623.52
1/08/202524.2924.3624.1624.2894,05323.87
1/07/202524.4124.4424.1724.26221,46523.85
1/06/202524.4424.4924.2724.40171,37323.98
1/03/202524.2724.3524.1624.32125,57623.91