The Gabelli Dividend and Income Trust (GDV)

27.77
-0.07 (-0.25%)
NYSE · Last Trade: Jan 1st, 3:36 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
12/31/202527.8027.8627.7527.77131,41027.77
12/30/202527.8527.8627.8027.84116,18627.84
12/29/202527.8227.8927.7727.86139,41327.86
12/26/202527.7527.9327.7027.81107,39527.81
12/24/202527.6227.7527.6227.6955,14727.69
12/23/202527.5927.6827.5727.63104,03527.63
12/22/202527.6127.7227.4227.57117,85427.57
12/19/202527.4027.6427.3727.60199,26927.60
12/18/202527.3027.4027.1727.30138,32927.30
12/17/202527.2527.4227.0627.0661,87927.06
12/16/202527.2227.3727.1227.2784,05927.27
12/15/202527.3027.3427.2027.2582,57527.25
12/12/202527.2627.3627.0827.1274,27927.12
12/11/202527.1727.4727.1427.39120,29327.25
12/10/202526.9227.3326.9027.20227,51727.06
12/09/202527.1327.3327.1027.10171,60926.96
12/08/202527.4627.4927.0227.1988,54127.05
12/05/202527.2127.4527.2127.3583,71827.21
12/04/202527.3927.4527.2027.2662,87727.12
12/03/202527.0927.2727.0527.2747,51427.13
12/02/202527.2527.2827.0527.0984,91726.95
12/01/202527.3327.3527.1627.2186,30227.07
11/28/202527.1627.4926.9627.4037,98927.26
11/26/202527.1227.3026.9927.1492,19127.00
11/25/202526.8427.0426.7527.02106,62626.88
11/24/202526.5826.8226.5026.74103,99626.60
11/21/202526.2326.7326.1826.40166,37526.27
11/20/202526.6527.1026.1826.18131,73926.05
11/19/202526.3526.5026.3126.50142,78626.36
11/18/202526.4426.6026.3126.32138,77226.19
11/17/202527.0627.0626.5626.6379,13526.49
11/14/202526.9627.1826.9127.0684,15726.92
11/13/202527.1927.4027.0827.08120,36926.94
11/12/202527.2327.5227.2127.3380,27327.05
11/11/202527.0227.3327.0027.2272,75126.94
11/10/202526.8527.0826.8427.0378,05526.75
11/07/202526.7626.8826.5126.67149,72726.40
11/06/202526.9127.0026.7426.85268,49026.58
11/05/202526.7626.8726.6126.8665,62326.59
11/04/202526.9026.9026.6126.66162,50526.39
11/03/202527.1227.1226.9027.0158,91226.73
10/31/202527.1027.1627.0127.1169,58726.83
10/30/202526.9027.1626.9027.01110,20626.73
10/29/202527.3027.4227.0327.0985,84226.81
10/28/202527.4227.5427.1527.29126,98727.01
10/27/202527.5427.5827.2527.44112,93527.16
10/24/202527.2627.4427.2527.25103,13526.97
10/23/202526.9327.1626.7627.1397,45826.85
10/22/202527.0427.1626.8226.8278,13326.55
10/21/202526.9627.1126.7126.9872,62826.70
10/20/202526.7527.0026.7226.8965,73426.62
10/17/202526.6826.9226.6626.6880,66626.41
10/16/202527.1527.2726.7926.8264,14326.41
10/15/202527.1227.2726.9027.0762,78926.65
10/14/202526.7627.1226.7126.86100,47826.45
10/13/202526.7127.0826.6026.8693,42426.45
10/10/202527.0827.2326.4626.53132,61726.12
10/09/202527.4027.4026.9827.06118,02126.64
10/08/202527.200.0027.2627.2681,99026.84
10/07/202527.3327.3427.1527.20100,44526.78
10/06/202527.1327.2527.1027.23110,12826.81
10/03/202527.2827.2827.0627.1386,65726.71
10/02/202527.2427.2827.0127.0871,78226.66
10/01/202527.1327.3027.1127.2759,81326.85