Gabelli Dividend and Income Trust (GDV-H)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1739576400 | 23.71 | 0.31 | 1.31 | 23.55 | 23.72 | 23.55 | 3610 |
| 1739490000 | 23.404 | 0.25 | 1.08 | 23.2 | 23.478 | 23.143 | 2817 |
| 1739403600 | 23.1537 | 0.1 | 0.45 | 22.41 | 23.19 | 22.41 | 21788 |
| 1739317200 | 23.05 | 0.02 | 0.09 | 22.96 | 23.184 | 22.96 | 2725 |
| 1739230800 | 23.03 | -0.13 | -0.54 | 23.2 | 23.2 | 23.026 | 1386 |
| 1738971600 | 23.1552 | 0.02 | 0.07 | 23.05 | 23.1552 | 22.86 | 1640 |
| 1738885200 | 23.14 | 0.04 | 0.17 | 23.09 | 23.291 | 22.87 | 3961 |
| 1738798800 | 23.1 | 0.25 | 1.09 | 22.8911 | 23.1 | 22.8911 | 1622 |
| 1738712400 | 22.85 | -0.05 | -0.22 | 22.9 | 23 | 22.85 | 3410 |
| 1738626000 | 22.9 | -0.29 | -1.25 | 23.02 | 23.1636 | 22.9 | 1677 |
| 1738366800 | 23.189 | -0.07 | -0.31 | 23.22 | 23.64 | 22.92 | 4297 |
| 1738280400 | 23.26 | -0.27 | -1.15 | 23.41 | 23.585 | 23.26 | 2542 |
| 1738194000 | 23.53 | -0.26 | -1.09 | 22.41 | 23.91 | 22.41 | 3197 |
| 1738107600 | 23.79 | -0.01 | -0.03 | 23.8 | 23.8 | 23.6 | 2583 |
| 1738021200 | 23.7974 | 0.2 | 0.84 | 23.65 | 23.7974 | 23.65 | 409 |
| 1737762000 | 23.6 | -0.04 | -0.19 | 23.58 | 23.6638 | 23.41 | 3226 |
| 1737675600 | 23.6438 | 0 | 0.00 | 23.6438 | 23.6438 | 23.6438 | 0 |
| 1737589200 | 23.6438 | 0.29 | 1.22 | 23.28 | 23.6438 | 23.28 | 3149 |
| 1737502800 | 23.3579 | 0.14 | 0.59 | 23.0742 | 23.39 | 23.0742 | 1445 |
| 1737157200 | 23.22 | -0.01 | -0.02 | 23.22 | 23.4213 | 22.9723 | 860 |
| 1737070800 | 23.225 | 0.31 | 1.33 | 22.92 | 23.4468 | 22.92 | 3382 |
| 1736984400 | 22.92 | 0.03 | 0.13 | 23.29 | 23.29 | 22.9 | 4704 |
| 1736898000 | 22.8901 | -0.21 | -0.91 | 23.2164 | 23.37 | 22.73 | 6745 |
| 1736811600 | 23.1001 | -0.28 | -1.20 | 23.1978 | 23.4 | 23.1 | 1749 |
| 1736552400 | 23.38 | -0.22 | -0.93 | 23.21 | 23.41 | 23.0005 | 2991 |
| 1736379600 | 23.6 | -0.01 | -0.04 | 23.6 | 23.6 | 23.6 | 0 |
| 1736293200 | 23.61 | -0.25 | -1.05 | 23.8 | 23.8 | 23.61 | 830 |
| 1736206800 | 23.86 | -0 | -0.01 | 24.09 | 24.09 | 23.86 | 413 |
| 1735947600 | 23.8619 | 0.36 | 1.54 | 23.64 | 23.8619 | 23.51 | 819 |
| 1735861200 | 23.5 | 0.03 | 0.13 | 23.74 | 24.0153 | 23.45 | 4706 |
| 1735688400 | 23.469 | -0.04 | -0.17 | 23.97 | 23.97 | 23.21 | 3206 |
| 1735602000 | 23.51 | -0.31 | -1.30 | 23.43 | 23.9 | 23.41 | 1360 |
| 1735342800 | 23.82 | 0.12 | 0.51 | 23.82 | 23.82 | 23.82 | 579 |
| 1735256400 | 23.7 | 0.15 | 0.64 | 23.9 | 23.9617 | 23.21 | 1925 |
| 1735077840 | 23.55 | -0.21 | -0.88 | 24.18 | 24.18 | 23.53 | 3546 |
| 1734997200 | 23.76 | 0.18 | 0.77 | 24.08 | 24.08 | 23.705 | 3805 |
| 1734738000 | 23.5777 | -0.09 | -0.39 | 23.95 | 24.1 | 23.5777 | 2866 |
| 1734651600 | 23.67 | -0.3 | -1.25 | 24.06 | 24.06 | 23.65 | 3357 |
| 1734565200 | 23.97 | -0.6 | -2.44 | 24.24 | 24.4169 | 23.97 | 1481 |
| 1734478800 | 24.57 | -0.11 | -0.46 | 25.1 | 25.1 | 24.5568 | 4498 |
| 1734392400 | 24.6825 | -0.05 | -0.19 | 24.65 | 24.74 | 24.6113 | 1630 |
| 1734133200 | 24.73 | 0.18 | 0.73 | 24.6 | 24.75 | 24.55 | 1511 |
| 1734046800 | 24.55 | -0.04 | -0.16 | 24.84 | 24.84 | 24.55 | 2789 |
| 1733960400 | 24.59 | -0.16 | -0.65 | 24.63 | 24.63 | 24.57 | 1346 |
| 1733874000 | 24.75 | -0.03 | -0.12 | 24.75 | 24.75 | 24.75 | 77 |
| 1733787600 | 24.78 | 0 | 0.00 | 24.6764 | 24.78 | 24.6 | 2577 |
| 1733528400 | 24.78 | 0.15 | 0.61 | 24.55 | 24.78 | 24.55 | 701 |
| 1733442000 | 24.63 | -0.04 | -0.16 | 24.63 | 24.705 | 24.63 | 1424 |
| 1733355600 | 24.67 | 0.08 | 0.33 | 24.5741 | 24.8054 | 24.5704 | 10842 |
| 1733269200 | 24.59 | 0 | 0.00 | 24.625 | 24.6971 | 24.59 | 1832 |
| 1733182800 | 24.59 | 0.01 | 0.06 | 24.71 | 24.71 | 24.59 | 2317 |
| 1732917840 | 24.5763 | 0.03 | 0.11 | 24.5763 | 24.5763 | 24.5763 | 400 |
| 1732750800 | 24.55 | -0.02 | -0.08 | 24.7523 | 24.7523 | 24.55 | 1283 |
| 1732664400 | 24.57 | -0.03 | -0.12 | 24.6953 | 24.6953 | 24.55 | 6684 |
| 1732578000 | 24.6 | -0.01 | -0.04 | 24.62 | 24.715 | 24.6 | 1792 |
| 1732318800 | 24.61 | 0.04 | 0.18 | 24.7 | 24.74 | 24.6 | 1046 |
| 1732232400 | 24.5653 | -0.03 | -0.14 | 24.7899 | 24.7899 | 24.5653 | 2940 |
| 1732146000 | 24.6 | 0.07 | 0.29 | 24.55 | 24.7 | 24.47 | 4308 |
| 1732059600 | 24.53 | -0.07 | -0.28 | 24.6 | 24.62 | 24.4 | 7589 |
| 1731973200 | 24.6 | 0.03 | 0.12 | 24.5896 | 24.62 | 24.5896 | 2018 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
