Home

The Gabelli Dividend and Income Trust (GDV)

26.90
+0.05 (0.19%)
NYSE · Last Trade: Sep 5th, 10:40 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/05/202526.9927.0426.7526.90127,54026.90
9/04/202526.7526.9526.7226.85109,16526.85
9/03/202526.9526.9626.7826.8382,45626.83
9/02/202526.7026.9526.5826.90217,24526.90
8/29/202526.9726.9826.8326.9460,46226.94
8/28/202526.9526.9726.8126.9486,08626.94
8/27/202526.8626.9326.8026.8388,69026.83
8/26/202526.7126.8826.6026.81112,71226.81
8/25/202526.8526.8926.7226.79135,64526.79
8/22/202526.5326.8326.4626.75151,68226.75
8/21/202526.3926.4926.3426.44115,06226.44
8/20/202526.4526.4926.3526.38169,18826.38
8/19/202526.5026.6426.3726.50106,38626.50
8/18/202526.4426.5026.3626.4687,23426.46
8/15/202526.6026.6026.4126.45112,61126.45
8/14/202526.5726.7226.4326.6288,62026.48
8/13/202526.6626.7526.5526.7576,96026.61
8/12/202526.3726.5926.2726.59132,18326.45
8/11/202526.3226.4426.2426.2493,95426.10
8/08/202526.3926.3926.2826.3552,34826.21
8/07/202526.3026.4026.2326.2792,77426.13
8/06/202526.3326.3326.1826.1876,90326.04
8/05/202526.2226.3025.9926.2371,18326.09
8/04/202526.0026.1525.8026.1093,43725.96
8/01/202526.1126.2125.7525.80130,02125.66
7/31/202526.5026.5826.3426.34303,04926.20
7/30/202526.5426.6126.3826.47299,97526.33
7/29/202526.6526.7126.4526.47116,14526.33
7/28/202526.7526.7726.5526.67141,96426.53
7/25/202526.5226.7326.5226.68131,64626.54
7/24/202526.4226.6326.3826.50217,75326.36
7/23/202526.3326.6826.3326.46248,95926.32
7/22/202526.3126.4826.3126.3989,78726.25
7/21/202526.2526.4226.1426.30121,58526.16
7/18/202526.4626.4726.0126.07227,86925.93
7/17/202526.2326.4526.2226.29138,13726.15
7/16/202526.4026.5926.1526.37138,38126.09
7/15/202526.7526.7626.3126.37182,99426.09
7/14/202526.6326.6726.5126.65318,57626.37
7/11/202526.6026.6626.5126.53252,15926.25
7/10/202526.6126.6726.5526.6484,12826.36
7/09/202526.4626.5726.4226.54148,75926.26
7/08/202526.5126.5226.4026.43137,92726.15
7/07/202526.6026.6326.4226.57139,04026.29
7/03/202526.5526.6726.5226.6378,15426.35
7/02/202526.3126.4526.2026.45153,31226.17
7/01/202526.0226.2926.0026.26123,42725.98
6/30/202525.7726.0625.7326.01153,11025.74
6/27/202525.7525.8925.6925.76105,95125.49
6/26/202525.6125.6825.5025.65118,53025.38
6/25/202525.5125.5125.3325.48194,28225.21
6/24/202525.1625.4825.0725.43221,43525.16
6/23/202524.9024.9924.7324.91121,93824.65
6/20/202524.9224.9824.5724.81170,98724.55
6/18/202524.8225.1424.7424.7482,68824.48
6/17/202525.0325.2724.8124.8786,34124.61
6/16/202525.1225.2924.9825.0969,83424.83
6/13/202524.9825.1924.9024.9654,69724.70
6/12/202525.3125.3925.2425.2492,31124.84
6/11/202525.2225.4125.2225.27103,36624.86
6/10/202525.1925.3025.0925.25105,13424.85
6/09/202525.1625.2525.0325.07160,25224.67
6/06/202525.0425.1825.0125.1194,54324.71