The Gabelli Dividend and Income Trust (GDV)

27.40
+0.00 (0.00%)
NYSE · Last Trade: Apr 2nd, 9:44 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/01/202627.1727.7327.0027.40124,47927.40
3/31/202626.3627.0026.3626.9389,84826.93
3/30/202626.3026.6526.1426.2155,45226.21
3/27/202626.3026.5226.1926.1991,62726.19
3/26/202626.9827.1326.5226.52106,59526.52
3/25/202627.1727.3527.0027.13105,01227.13
3/24/202626.6726.9726.3026.88172,72026.88
3/23/202626.7027.0026.6126.76161,44926.76
3/20/202626.7727.0026.2326.34112,97026.34
3/19/202626.9926.9926.3126.89108,86126.89
3/18/202627.3927.5727.0527.1286,37527.12
3/17/202627.4827.6527.3727.5274,89227.52
3/16/202627.5127.6827.3627.5185,54627.51
3/13/202627.3627.6327.2827.28156,06227.28
3/12/202627.4727.7527.3027.3286,34127.32
3/11/202627.7327.8027.4827.72118,95627.72
3/10/202627.7328.0727.6127.79104,07027.79
3/09/202627.5027.7427.2027.63122,59727.63
3/06/202627.9128.2127.7027.80121,22927.80
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
2/11/202629.3029.4628.9929.21156,23229.21
2/10/202629.1829.3929.1629.23132,28529.23
2/09/202629.0229.4528.9629.21244,08529.21
2/06/202628.6829.0528.6829.00125,48129.00
2/05/202628.6028.7728.5528.65150,25828.65
2/04/202628.5828.8428.5828.80114,25728.80
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
1/14/202628.4428.5028.3928.39211,53128.39
1/13/202628.6628.7028.5028.54251,59828.54
1/12/202628.4328.6028.4328.60258,16628.60
1/09/202628.2728.5428.1928.48122,13928.48
1/08/202628.0728.2228.0728.20100,20128.20
1/07/202628.2728.3028.1028.1386,85628.13
1/06/202628.0328.2728.0028.2095,46528.20
1/05/202627.8628.0627.8628.00158,07728.00
1/02/202627.8327.8827.6027.78141,71127.78