Home

The Gabelli Dividend and Income Trust (GDV)

26.63
+0.18 (0.68%)
NYSE · Last Trade: Jul 3rd, 2:09 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/02/202526.3126.4526.2026.45153,31226.45
7/01/202526.0226.2926.0026.26123,42726.26
6/30/202525.7726.0625.7326.01153,11026.01
6/27/202525.7525.8925.6925.76105,95125.76
6/26/202525.6125.6825.5025.65118,53025.65
6/25/202525.5125.5125.3325.48194,28225.48
6/24/202525.1625.4825.0725.43221,43525.43
6/23/202524.9024.9924.7324.91121,93824.91
6/20/202524.9224.9824.5724.81170,98724.81
6/18/202524.8225.1424.7424.7482,68824.74
6/17/202525.0325.2724.8124.8786,34124.87
6/16/202525.1225.2924.9825.0969,83425.09
6/13/202524.9825.1924.9024.9654,69724.96
6/12/202525.3125.3925.2425.2492,31125.10
6/11/202525.2225.4125.2225.27103,36625.13
6/10/202525.1925.3025.0925.25105,13425.11
6/09/202525.1625.2525.0325.07160,25224.93
6/06/202525.0425.1825.0125.1194,54324.97
6/05/202525.0225.1524.8124.84167,33324.70
6/04/202524.9525.1024.8325.02114,72124.88
6/03/202524.8025.0624.8024.90129,39424.76
6/02/202524.7524.9624.6424.8684,31724.72
5/30/202524.8324.9524.6624.8473,18724.70
5/29/202524.7624.8124.5824.8199,65524.67
5/28/202524.7624.9524.6024.60133,42124.46
5/27/202524.7224.8524.6724.78111,54024.64
5/23/202524.1224.6424.1224.36129,95424.22
5/22/202524.6224.6924.3624.45162,30824.31
5/21/202525.0925.1024.5124.58224,65124.44
5/20/202524.8025.1424.7225.10327,55124.96
5/19/202524.6424.8624.4224.78124,94724.64
5/16/202524.6224.8024.5724.78182,81624.64
5/15/202524.5224.6824.3224.62264,80024.48
5/14/202524.7424.7424.4224.57233,21224.29
5/13/202524.5624.7124.3824.59124,42924.31
5/12/202524.7724.7724.3824.41206,23924.14
5/09/202524.1424.1923.9524.0377,91923.76
5/08/202524.1524.2123.8123.98150,99623.71
5/07/202523.8824.0523.7123.88112,12823.61
5/06/202523.6123.9823.5923.8198,45423.54
5/05/202523.8024.0823.8023.94154,12923.67
5/02/202523.8624.0923.8624.02112,13623.75
5/01/202523.7023.8623.6323.74290,56923.47
4/30/202523.3223.6623.1023.54102,05323.28
4/29/202523.3723.5523.2923.53198,90523.27
4/28/202523.4323.5323.2023.36149,97123.10
4/25/202523.2923.4223.1123.3199,59223.05
4/24/202522.9923.3022.7823.23226,94022.97
4/23/202523.0523.3722.8822.92148,63222.66
4/22/202522.2322.7922.2322.63177,34822.38
4/21/202522.4422.4421.8222.05163,37721.80
4/17/202522.4322.7522.3622.50124,55522.25
4/16/202522.5622.8522.1322.32121,80822.07
4/15/202522.5822.9822.4822.66169,34222.41
4/14/202523.0023.0022.6022.72151,82022.33
4/11/202522.1722.7222.0322.59139,52322.20
4/10/202522.7022.8421.6222.16248,94221.78
4/09/202521.2022.9721.1322.78292,45322.39
4/08/202521.8522.3320.9821.12372,97220.75
4/07/202520.3421.6520.1021.11516,10920.74
4/04/202522.5922.8121.5021.63426,39621.26
4/03/202523.6823.9023.3823.38252,30422.98