Home

The Gabelli Dividend and Income Trust (GDV)

27.11
+0.10 (0.37%)
NYSE · Last Trade: Nov 2nd, 10:30 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/31/202527.1027.1627.0127.1169,58727.11
10/30/202526.9027.1626.9027.01110,20627.01
10/29/202527.3027.4227.0327.0985,84227.09
10/28/202527.4227.5427.1527.29126,98727.29
10/27/202527.5427.5827.2527.44112,93527.44
10/24/202527.2627.4427.2527.25103,13527.25
10/23/202526.9327.1626.7627.1397,45827.13
10/22/202527.0427.1626.8226.8278,13326.82
10/21/202526.9627.1126.7126.9872,62826.98
10/20/202526.7527.0026.7226.8965,73426.89
10/17/202526.6826.9226.6626.6880,66626.68
10/16/202527.1527.2726.7926.8264,14326.68
10/15/202527.1227.2726.9027.0762,78926.93
10/14/202526.7627.1226.7126.86100,47826.72
10/13/202526.7127.0826.6026.8693,42426.72
10/10/202527.0827.2326.4626.53132,61726.39
10/09/202527.4027.4026.9827.06118,02126.92
10/08/202527.200.0027.2627.2681,99027.12
10/07/202527.3327.3427.1527.20100,44527.06
10/06/202527.1327.2527.1027.23110,12827.09
10/03/202527.2827.2827.0627.1386,65726.99
10/02/202527.2427.2827.0127.0871,78226.94
10/01/202527.1327.3027.1127.2759,81327.13
9/30/202526.9727.1826.9727.13100,18826.99
9/29/202527.1727.3726.8627.0779,88026.93
9/26/202526.8627.3326.8627.0261,92626.88
9/25/202527.2127.2126.8626.86106,00426.72
9/24/202527.4127.5327.2127.27123,99327.13
9/23/202527.4527.5327.2727.30122,88927.16
9/22/202527.2627.4927.2027.4098,82527.26
9/19/202527.2927.2927.1827.2366,89527.09
9/18/202527.1727.3327.1127.1894,92527.04
9/17/202527.0727.2527.0627.1075,25226.96
9/16/202526.9927.1626.8627.11126,46626.97
9/15/202527.2527.3327.1227.15178,00226.87
9/12/202527.2027.2527.0627.1197,36126.83
9/11/202527.0427.2527.0127.1796,24826.89
9/10/202526.9627.0626.9627.02150,59926.74
9/09/202526.9827.0026.9026.9167,10826.63
9/08/202526.9526.9926.8026.9057,18426.62
9/05/202526.9927.0426.7526.90127,54026.62
9/04/202526.7526.9526.7226.85109,16526.57
9/03/202526.9526.9626.7826.8382,45626.55
9/02/202526.7026.9526.5826.90217,24526.62
8/29/202526.9726.9826.8326.9460,46226.66
8/28/202526.9526.9726.8126.9486,08626.66
8/27/202526.8626.9326.8026.8388,69026.55
8/26/202526.7126.8826.6026.81112,71226.53
8/25/202526.8526.8926.7226.79135,64526.51
8/22/202526.5326.8326.4626.75151,68226.47
8/21/202526.3926.4926.3426.44115,06226.17
8/20/202526.4526.4926.3526.38169,18826.11
8/19/202526.5026.6426.3726.50106,38626.23
8/18/202526.4426.5026.3626.4687,23426.19
8/15/202526.6026.6026.4126.45112,61126.18
8/14/202526.5726.7226.4326.6288,62026.21
8/13/202526.6626.7526.5526.7576,96026.33
8/12/202526.3726.5926.2726.59132,18326.18
8/11/202526.3226.4426.2426.2493,95425.83
8/08/202526.3926.3926.2826.3552,34825.94
8/07/202526.3026.4026.2326.2792,77425.86
8/06/202526.3326.3326.1826.1876,90325.77
8/05/202526.2226.3025.9926.2371,18325.82
8/04/202526.0026.1525.8026.1093,43725.69