The Gabelli Dividend and Income Trust (GDV)

29.19
+0.00 (0.00%)
NYSE· Last Trade: Jun 2nd, 3:29 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/01/202629.2029.3729.0929.1990,82429.19
5/29/20260.0029.4229.1529.24130,29529.24
5/28/202629.3029.4829.1629.3077,25629.30
5/27/202629.3729.5429.2029.3477,26229.34
5/26/202629.3829.4429.1029.28277,92529.28
5/22/202629.0929.2528.9829.0899,48929.08
5/21/202629.0529.1028.9129.03134,68029.03
5/20/202628.7829.1028.7529.02113,40629.02
5/19/202628.7828.9828.7528.79278,16228.79
5/18/202628.7829.0028.5128.81214,10028.81
5/15/202628.9629.4128.6828.70139,22128.70
5/14/202629.0129.2429.0129.1293,91829.12
5/13/202629.2229.3628.9229.2077,72729.05
5/12/202629.1929.2828.9829.1483,57128.99
5/11/202629.0029.3529.0029.20120,29829.05
5/08/202629.1629.3529.0229.09135,05828.94
5/07/202629.2129.3429.0729.1177,52128.96
5/06/202629.0629.3829.0629.27117,01229.12
5/05/202629.1629.2629.0029.04141,72828.89
5/04/202629.3829.5428.9229.1498,84228.99
5/01/202629.4529.5829.3629.4177,33729.26
4/30/202629.2029.4329.0029.31123,63029.16
4/29/202629.1529.2328.9828.99143,09428.84
4/28/202629.1329.4029.1029.1378,29628.98
4/27/202629.3629.4829.1929.2572,40229.10
4/24/202629.3029.5129.2329.29100,21929.14
4/23/202629.3729.5029.0929.24141,28529.09
4/22/202629.3529.4029.2529.3990,95729.24
4/21/202629.3629.3929.0229.2370,10929.08
4/20/202629.2229.3829.1029.21149,25429.06
4/17/202628.9329.2728.7529.26228,02529.11
4/16/202628.7428.9628.7428.8576,73128.70
4/15/202628.8229.0528.6328.9682,89828.66
4/14/202628.5929.0028.5928.87109,80028.57
4/13/202628.5528.7028.4028.6260,81228.33
4/10/202628.5928.6928.5228.5981,77328.30
4/09/202628.1528.6828.1528.5281,78928.23
4/08/202628.0428.3727.9428.1975,29827.90
4/07/202627.3627.6127.2227.4697,96927.18
4/06/202627.3427.8427.2227.4798,45527.19
4/02/202627.1527.5727.1527.3752,08527.09
4/01/202627.1727.7327.0027.40124,47927.12
3/31/202626.3627.0026.3626.9389,84826.65
3/30/202626.3026.6526.1426.2155,45225.94
3/27/202626.3026.5226.1926.1991,62725.92
3/26/202626.9827.1326.5226.52106,59526.25
3/25/202627.1727.3527.0027.13105,01226.85
3/24/202626.6726.9726.3026.88172,72026.60
3/23/202626.7027.0026.6126.76161,44926.48
3/20/202626.7727.0026.2326.34112,97026.07
3/19/202626.9926.9926.3126.89108,86126.61
3/18/202627.3927.5727.0527.1286,37526.84
3/17/202627.4827.6527.3727.5274,89227.24
3/16/202627.5127.6827.3627.5185,54627.08
3/13/202627.3627.6327.2827.28156,06226.85
3/12/202627.4727.7527.3027.3286,34126.89
3/11/202627.7327.8027.4827.72118,95627.29
3/10/202627.7328.0727.6127.79104,07027.35
3/09/202627.5027.7427.2027.63122,59727.20
3/06/202627.9128.2127.7027.80121,22927.36
3/05/202628.5628.6628.0928.19108,76627.75
3/04/202628.6728.8028.5928.62126,15728.17
3/03/202628.5528.8928.1828.65141,12928.20
3/02/202628.7329.1028.5829.0274,05228.56