Gabelli Dividend and Income Trust (GDV-H)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 23.1965 | -0.1 | -0.44 | 23.25 | 23.25 | 23.1201 | 2653 |
| 1721428800 | 23.3 | 0.15 | 0.63 | 23.26 | 23.3 | 23.215 | 9371 |
| 1721342400 | 23.155 | 0.13 | 0.54 | 23.05 | 23.32 | 23.05 | 5282 |
| 1721256000 | 23.03 | -0.21 | -0.90 | 23.1 | 23.1 | 23.03 | 460 |
| 1721169600 | 23.238 | 0.09 | 0.38 | 23.32 | 23.32 | 23.06 | 5020 |
| 1721083200 | 23.15 | -0.05 | -0.22 | 23.09 | 23.15 | 23.09 | 641 |
| 1720824000 | 23.2 | 0.04 | 0.16 | 23.155 | 23.26 | 23.155 | 308 |
| 1720737600 | 23.1625 | -0.04 | -0.16 | 23.25 | 23.25 | 23.01 | 1354 |
| 1720651200 | 23.2 | 0.28 | 1.23 | 22.97 | 23.2 | 22.9182 | 2875 |
| 1720564800 | 22.9171 | -0.15 | -0.66 | 23 | 23.15 | 22.9171 | 1169 |
| 1720478400 | 23.07 | 0.17 | 0.74 | 22.92 | 23.07 | 22.9 | 5756 |
| 1720219200 | 22.9 | 0.06 | 0.26 | 22.9 | 22.9325 | 22.88 | 1833 |
| 1720040640 | 22.84 | 0.03 | 0.13 | 22.71 | 22.89 | 22.71 | 1747 |
| 1719960000 | 22.81 | -0.13 | -0.57 | 22.8 | 22.91 | 22.79 | 2959 |
| 1719873600 | 22.94 | 0.01 | 0.04 | 22.93 | 22.9699 | 22.7 | 2318 |
| 1719614400 | 22.93 | -0.01 | -0.04 | 23 | 23 | 22.93 | 2566 |
| 1719528000 | 22.939 | 0.09 | 0.39 | 22.85 | 23 | 22.85 | 1921 |
| 1719441600 | 22.85 | -0.1 | -0.44 | 23 | 23 | 22.85 | 5144 |
| 1719355200 | 22.95 | 0.04 | 0.15 | 22.98 | 22.9899 | 22.95 | 3609 |
| 1719268800 | 22.915 | 0 | 0.00 | 22.85 | 22.915 | 22.85 | 111 |
| 1719009600 | 22.915 | 0.11 | 0.50 | 22.9499 | 22.9499 | 22.78 | 6351 |
| 1718923200 | 22.8 | -0.04 | -0.18 | 22.97 | 22.97 | 22.8 | 1793 |
| 1718750400 | 22.84 | -0.43 | -1.85 | 22.93 | 22.93 | 22.79 | 3928 |
| 1718664000 | 23.27 | -0.05 | -0.21 | 23.39 | 23.39 | 23.27 | 469 |
| 1718404800 | 23.32 | -0.17 | -0.72 | 23.45 | 23.45 | 23.19 | 4246 |
| 1718318400 | 23.49 | 0.08 | 0.35 | 23.1654 | 23.49 | 23.16 | 2442 |
| 1718232000 | 23.4082 | 0.28 | 1.20 | 23.35 | 23.4082 | 23.15 | 4076 |
| 1718145600 | 23.13 | -0.08 | -0.34 | 23.12 | 23.23 | 23.12 | 1748 |
| 1718059200 | 23.21 | -0.03 | -0.13 | 23.2 | 23.33 | 23.18 | 2307 |
| 1717800000 | 23.24 | 0.06 | 0.26 | 23.13 | 23.24 | 23.13 | 694 |
| 1717713600 | 23.18 | 0 | 0.00 | 23.2599 | 23.2599 | 23.18 | 2838 |
| 1717627200 | 23.18 | 0.04 | 0.19 | 23.18 | 23.18 | 23.18 | 600 |
| 1717540800 | 23.135 | 0.09 | 0.37 | 23.1 | 23.21 | 23.1 | 2225 |
| 1717454400 | 23.05 | 0 | 0.00 | 23.05 | 23.05 | 23.05 | 222 |
| 1717195200 | 23.05 | 0.02 | 0.08 | 23.1 | 23.15 | 23.01 | 2033 |
| 1717108800 | 23.0305 | 0.02 | 0.09 | 23.01 | 23.05 | 22.9 | 2247 |
| 1717022400 | 23.01 | 0.2 | 0.88 | 22.7299 | 23.01 | 22.71 | 1969 |
| 1716936000 | 22.81 | -0.16 | -0.70 | 22.875 | 23.0173 | 22.75 | 1263 |
| 1716590400 | 22.97 | 0.18 | 0.79 | 23.03 | 23.04 | 22.8 | 756 |
| 1716504000 | 22.79 | -0.23 | -1.00 | 23.01 | 23.01 | 22.78 | 2913 |
| 1716417600 | 23.02 | -0.09 | -0.39 | 23.03 | 23.16 | 22.9651 | 4078 |
| 1716331200 | 23.11 | 0 | 0.00 | 23.16 | 23.26 | 23.0435 | 2660 |
| 1716244800 | 23.11 | -0.03 | -0.14 | 23.1 | 23.2 | 23.0201 | 2466 |
| 1715985600 | 23.1433 | 0.04 | 0.19 | 23.15 | 23.2454 | 23.1 | 2097 |
| 1715899200 | 23.1 | -0.21 | -0.90 | 23.31 | 23.3137 | 23.09 | 15388 |
| 1715812800 | 23.31 | -0.01 | -0.04 | 23.36 | 23.48 | 23.3057 | 2830 |
| 1715726400 | 23.32 | 0.05 | 0.21 | 23.3579 | 23.457 | 23.22 | 2965 |
| 1715640000 | 23.2702 | -0.05 | -0.21 | 23.3 | 23.45 | 23.2702 | 2337 |
| 1715380800 | 23.32 | -0.05 | -0.21 | 23.36 | 23.4941 | 23.2512 | 4856 |
| 1715294400 | 23.37 | 0 | 0.00 | 23.37 | 23.41 | 23.24 | 5669 |
| 1715208000 | 23.37 | -0.15 | -0.64 | 23.52 | 23.61 | 23.37 | 1565 |
| 1715121600 | 23.52 | -0.08 | -0.32 | 23.8 | 23.8 | 23.52 | 872 |
| 1715035200 | 23.5963 | 0.12 | 0.52 | 23.56 | 23.68 | 23.56 | 2400 |
| 1714776000 | 23.4735 | 0.16 | 0.70 | 23.37 | 23.676 | 23.37 | 934 |
| 1714689600 | 23.31 | 0.09 | 0.39 | 23.26 | 23.37 | 23.2473 | 1000 |
| 1714603200 | 23.22 | -0.15 | -0.64 | 23.24 | 23.36 | 23.2 | 2140 |
| 1714516800 | 23.37 | -0.02 | -0.09 | 23.41 | 23.52 | 23.37 | 1472 |
| 1714430400 | 23.39 | 0.01 | 0.06 | 23.41 | 23.47 | 23.3 | 4834 |
| 1714171200 | 23.3764 | 0.03 | 0.11 | 23.2479 | 23.56 | 23.2479 | 5484 |
| 1714084800 | 23.3505 | -0.31 | -1.31 | 23.56 | 23.57 | 23.2321 | 7271 |
| 1713998400 | 23.66 | -0.01 | -0.04 | 23.74 | 23.74 | 23.48 | 3325 |
| 1713912000 | 23.67 | 0.12 | 0.51 | 23.43 | 23.67 | 23.43 | 2330 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
