The Gabelli Dividend and Income Trust (GDV)

28.64
+0.10 (0.35%)
NYSE · Last Trade: Feb 4th, 12:11 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
2/03/202628.4828.8128.4828.64121,51028.64
2/02/202628.2428.6728.2428.54107,50228.54
1/30/202628.4628.6428.1828.40138,29128.40
1/29/202628.7428.7828.3728.48174,73828.48
1/28/202628.8529.0028.6028.65122,56428.65
1/27/202628.7828.8028.6028.7389,22728.73
1/26/202628.6028.7428.4728.66120,62028.66
1/23/202628.5428.6028.4328.49109,64028.49
1/22/202628.5028.5728.4428.57135,14928.57
1/21/202628.0628.3328.0628.33166,75728.33
1/20/202628.1328.3227.9727.98184,91127.98
1/16/202628.3428.5028.2828.37122,60728.37
1/15/202628.2528.4528.2528.31133,11928.31
1/14/202628.4428.5028.3928.39211,53128.24
1/13/202628.6628.7028.5028.54251,59828.39
1/12/202628.4328.6028.4328.60258,16628.45
1/09/202628.2728.5428.1928.48122,13928.33
1/08/202628.0728.2228.0728.20100,20128.05
1/07/202628.2728.3028.1028.1386,85627.98
1/06/202628.0328.2728.0028.2095,46528.05
1/05/202627.8628.0627.8628.00158,07727.85
1/02/202627.8327.8827.6027.78141,71127.63
12/31/202527.8027.8627.7527.77131,41027.62
12/30/202527.8527.8627.8027.84116,18627.69
12/29/202527.8227.8927.7727.86139,41327.71
12/26/202527.7527.9327.7027.81107,39527.66
12/24/202527.6227.7527.6227.6955,14727.54
12/23/202527.5927.6827.5727.63104,03527.48
12/22/202527.6127.7227.4227.57117,85427.42
12/19/202527.4027.6427.3727.60199,26927.45
12/18/202527.3027.4027.1727.30138,32927.16
12/17/202527.2527.4227.0627.0661,87926.92
12/16/202527.2227.3727.1227.2784,05927.13
12/15/202527.3027.3427.2027.2582,57527.11
12/12/202527.2627.3627.0827.1274,27926.98
12/11/202527.1727.4727.1427.39120,29327.11
12/10/202526.9227.3326.9027.20227,51726.92
12/09/202527.1327.3327.1027.10171,60926.82
12/08/202527.4627.4927.0227.1988,54126.91
12/05/202527.2127.4527.2127.3583,71827.07
12/04/202527.3927.4527.2027.2662,87726.98
12/03/202527.0927.2727.0527.2747,51426.99
12/02/202527.2527.2827.0527.0984,91726.81
12/01/202527.3327.3527.1627.2186,30226.93
11/28/202527.1627.4926.9627.4037,98927.12
11/26/202527.1227.3026.9927.1492,19126.86
11/25/202526.8427.0426.7527.02106,62626.74
11/24/202526.5826.8226.5026.74103,99626.46
11/21/202526.2326.7326.1826.40166,37526.13
11/20/202526.6527.1026.1826.18131,73925.91
11/19/202526.3526.5026.3126.50142,78626.23
11/18/202526.4426.6026.3126.32138,77226.05
11/17/202527.0627.0626.5626.6379,13526.35
11/14/202526.9627.1826.9127.0684,15726.78
11/13/202527.1927.4027.0827.08120,36926.80
11/12/202527.2327.5227.2127.3380,27326.91
11/11/202527.0227.3327.0027.2272,75126.80
11/10/202526.8527.0826.8427.0378,05526.61
11/07/202526.7626.8826.5126.67149,72726.26
11/06/202526.9127.0026.7426.85268,49026.44
11/05/202526.7626.8726.6126.8665,62326.45
11/04/202526.9026.9026.6126.66162,50526.25