Home

The Gabelli Dividend and Income Trust (GDV)

25.80
-0.54 (-2.05%)
NYSE · Last Trade: Aug 3rd, 10:22 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/01/202526.1126.2125.7525.80130,02125.80
7/31/202526.5026.5826.3426.34303,04926.34
7/30/202526.5426.6126.3826.47299,97526.47
7/29/202526.6526.7126.4526.47116,14526.47
7/28/202526.7526.7726.5526.67141,96426.67
7/25/202526.5226.7326.5226.68131,64626.68
7/24/202526.4226.6326.3826.50217,75326.50
7/23/202526.3326.6826.3326.46248,95926.46
7/22/202526.3126.4826.3126.3989,78726.39
7/21/202526.2526.4226.1426.30121,58526.30
7/18/202526.4626.4726.0126.07227,86926.07
7/17/202526.2326.4526.2226.29138,13726.29
7/16/202526.4026.5926.1526.37138,38126.23
7/15/202526.7526.7626.3126.37182,99426.23
7/14/202526.6326.6726.5126.65318,57626.51
7/11/202526.6026.6626.5126.53252,15926.39
7/10/202526.6126.6726.5526.6484,12826.50
7/09/202526.4626.5726.4226.54148,75926.40
7/08/202526.5126.5226.4026.43137,92726.29
7/07/202526.6026.6326.4226.57139,04026.43
7/03/202526.5526.6726.5226.6378,15426.49
7/02/202526.3126.4526.2026.45153,31226.31
7/01/202526.0226.2926.0026.26123,42726.12
6/30/202525.7726.0625.7326.01153,11025.87
6/27/202525.7525.8925.6925.76105,95125.62
6/26/202525.6125.6825.5025.65118,53025.51
6/25/202525.5125.5125.3325.48194,28225.34
6/24/202525.1625.4825.0725.43221,43525.30
6/23/202524.9024.9924.7324.91121,93824.78
6/20/202524.9224.9824.5724.81170,98724.68
6/18/202524.8225.1424.7424.7482,68824.61
6/17/202525.0325.2724.8124.8786,34124.74
6/16/202525.1225.2924.9825.0969,83424.96
6/13/202524.9825.1924.9024.9654,69724.83
6/12/202525.3125.3925.2425.2492,31124.97
6/11/202525.2225.4125.2225.27103,36625.00
6/10/202525.1925.3025.0925.25105,13424.98
6/09/202525.1625.2525.0325.07160,25224.80
6/06/202525.0425.1825.0125.1194,54324.84
6/05/202525.0225.1524.8124.84167,33324.57
6/04/202524.9525.1024.8325.02114,72124.75
6/03/202524.8025.0624.8024.90129,39424.63
6/02/202524.7524.9624.6424.8684,31724.59
5/30/202524.8324.9524.6624.8473,18724.57
5/29/202524.7624.8124.5824.8199,65524.54
5/28/202524.7624.9524.6024.60133,42124.33
5/27/202524.7224.8524.6724.78111,54024.51
5/23/202524.1224.6424.1224.36129,95424.10
5/22/202524.6224.6924.3624.45162,30824.19
5/21/202525.0925.1024.5124.58224,65124.31
5/20/202524.8025.1424.7225.10327,55124.83
5/19/202524.6424.8624.4224.78124,94724.51
5/16/202524.6224.8024.5724.78182,81624.51
5/15/202524.5224.6824.3224.62264,80024.35
5/14/202524.7424.7424.4224.57233,21224.17
5/13/202524.5624.7124.3824.59124,42924.19
5/12/202524.7724.7724.3824.41206,23924.01
5/09/202524.1424.1923.9524.0377,91923.63
5/08/202524.1524.2123.8123.98150,99623.59
5/07/202523.8824.0523.7123.88112,12823.49
5/06/202523.6123.9823.5923.8198,45423.42
5/05/202523.8024.0823.8023.94154,12923.55