The Gabelli Dividend and Income Trust (GDV)

28.19
-0.43 (-1.50%)
NYSE · Last Trade: Mar 5th, 7:20 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/05/202628.5628.6628.0928.19108,76628.19
3/04/202628.6728.8028.5928.62126,15728.62
3/03/202628.5528.8928.1828.65141,12928.65
3/02/202628.7329.1028.5829.0274,05229.02
2/27/202628.9429.0028.7428.87120,37428.87
2/26/202629.2029.2028.8929.07184,45929.07
2/25/202629.2329.2429.0229.15108,77629.15
2/24/202629.0629.2428.9729.0976,85929.09
2/23/202629.2029.2528.9228.99153,37828.99
2/20/202629.1229.2529.0129.17114,46729.17
2/19/202629.1729.2328.7729.10114,62329.10
2/18/202629.1529.2529.0829.17147,92429.17
2/17/202629.1729.3028.9029.18118,43329.18
2/13/202628.9829.1928.9029.0879,04529.08
2/12/202629.2029.3728.9329.05166,15329.05
2/11/202629.3029.4628.9929.21156,23229.06
2/10/202629.1829.3929.1629.23132,28529.08
2/09/202629.0229.4528.9629.21244,08529.06
2/06/202628.6829.0528.6829.00125,48128.85
2/05/202628.6028.7728.5528.65150,25828.50
2/04/202628.5828.8428.5828.80114,25728.65
2/03/202628.4828.8128.4828.64121,51028.49
2/02/202628.2428.6728.2428.54107,50228.39
1/30/202628.4628.6428.1828.40138,29128.25
1/29/202628.7428.7828.3728.48174,73828.33
1/28/202628.8529.0028.6028.65122,56428.50
1/27/202628.7828.8028.6028.7389,22728.58
1/26/202628.6028.7428.4728.66120,62028.51
1/23/202628.5428.6028.4328.49109,64028.34
1/22/202628.5028.5728.4428.57135,14928.42
1/21/202628.0628.3328.0628.33166,75728.18
1/20/202628.1328.3227.9727.98184,91127.84
1/16/202628.3428.5028.2828.37122,60728.22
1/15/202628.2528.4528.2528.31133,11928.16
1/14/202628.4428.5028.3928.39211,53128.09
1/13/202628.6628.7028.5028.54251,59828.24
1/12/202628.4328.6028.4328.60258,16628.30
1/09/202628.2728.5428.1928.48122,13928.18
1/08/202628.0728.2228.0728.20100,20127.91
1/07/202628.2728.3028.1028.1386,85627.84
1/06/202628.0328.2728.0028.2095,46527.91
1/05/202627.8628.0627.8628.00158,07727.71
1/02/202627.8327.8827.6027.78141,71127.49
12/31/202527.8027.8627.7527.77131,41027.48
12/30/202527.8527.8627.8027.84116,18627.55
12/29/202527.8227.8927.7727.86139,41327.57
12/26/202527.7527.9327.7027.81107,39527.52
12/24/202527.6227.7527.6227.6955,14727.40
12/23/202527.5927.6827.5727.63104,03527.34
12/22/202527.6127.7227.4227.57117,85427.28
12/19/202527.4027.6427.3727.60199,26927.31
12/18/202527.3027.4027.1727.30138,32927.02
12/17/202527.2527.4227.0627.0661,87926.78
12/16/202527.2227.3727.1227.2784,05926.99
12/15/202527.3027.3427.2027.2582,57526.97
12/12/202527.2627.3627.0827.1274,27926.84
12/11/202527.1727.4727.1427.39120,29326.97
12/10/202526.9227.3326.9027.20227,51726.78
12/09/202527.1327.3327.1027.10171,60926.68
12/08/202527.4627.4927.0227.1988,54126.77