Gabelli Dividend and Income Trust (GDV-K)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721342400 | 18.2 | -0.07 | -0.40 | 18.22 | 18.27 | 18.16 | 6345 |
| 1721256000 | 18.2725 | -0.06 | -0.31 | 18.23 | 18.2725 | 18.2 | 4815 |
| 1721169600 | 18.33 | -0.06 | -0.32 | 18.4 | 18.4 | 18.2311 | 7728 |
| 1721083200 | 18.3893 | -0.02 | -0.08 | 18.4 | 18.4 | 18.2917 | 2586 |
| 1720824000 | 18.4045 | 0.02 | 0.13 | 18.36 | 18.44 | 18.3577 | 13749 |
| 1720737600 | 18.38 | 0.14 | 0.77 | 18.26 | 18.38 | 18.06 | 22226 |
| 1720651200 | 18.24 | 0.14 | 0.77 | 18.1 | 18.24 | 18.1 | 3651 |
| 1720564800 | 18.1 | -0.15 | -0.79 | 18.38 | 18.38 | 18.07 | 18571 |
| 1720478400 | 18.245 | -0.02 | -0.08 | 18.2 | 18.35 | 18.2 | 5671 |
| 1720219200 | 18.26 | -0.09 | -0.49 | 18.33 | 18.38 | 18.2582 | 11473 |
| 1720040640 | 18.35 | 0.14 | 0.77 | 18.24 | 18.35 | 18.12 | 8629 |
| 1719960000 | 18.21 | 0.09 | 0.50 | 18.15 | 18.21 | 18.15 | 7765 |
| 1719873600 | 18.12 | -0.11 | -0.60 | 18.2 | 18.2492 | 18.05 | 27138 |
| 1719614400 | 18.229 | -0.05 | -0.28 | 18.28 | 18.28 | 18.229 | 2891 |
| 1719528000 | 18.28 | 0.02 | 0.11 | 18.35 | 18.35 | 18.21 | 21752 |
| 1719441600 | 18.26 | -0.06 | -0.33 | 18.42 | 18.42 | 18.25 | 7486 |
| 1719355200 | 18.32 | -0.02 | -0.08 | 18.35 | 18.42 | 18.3186 | 2032 |
| 1719268800 | 18.335 | 0.02 | 0.08 | 18.4 | 18.42 | 18.28 | 4187 |
| 1719009600 | 18.32 | -0.03 | -0.16 | 18.34 | 18.3913 | 18.32 | 11647 |
| 1718923200 | 18.3494 | 0.04 | 0.22 | 18.25 | 18.3494 | 18.25 | 11372 |
| 1718750400 | 18.31 | -0.13 | -0.70 | 18.35 | 18.36 | 18.26 | 8880 |
| 1718664000 | 18.44 | -0.16 | -0.83 | 18.6 | 18.6 | 18.44 | 9758 |
| 1718404800 | 18.5952 | -0.06 | -0.35 | 18.67 | 18.67 | 18.5755 | 2294 |
| 1718318400 | 18.6599 | 0.07 | 0.38 | 18.59 | 18.6599 | 18.5771 | 374 |
| 1718232000 | 18.59 | 0.17 | 0.92 | 18.52 | 18.67 | 18.515 | 8630 |
| 1718145600 | 18.4209 | 0.02 | 0.11 | 18.4 | 18.4428 | 18.4 | 3152 |
| 1718059200 | 18.4 | -0.03 | -0.16 | 18.4 | 18.445 | 18.4 | 3593 |
| 1717800000 | 18.43 | -0.02 | -0.11 | 18.4314 | 18.49 | 18.43 | 4864 |
| 1717713600 | 18.4501 | -0.05 | -0.29 | 18.51 | 18.54 | 18.45 | 3781 |
| 1717627200 | 18.5045 | 0.04 | 0.24 | 18.54 | 18.55 | 18.5 | 6527 |
| 1717540800 | 18.46 | 0.04 | 0.22 | 18.49 | 18.54 | 18.43 | 6495 |
| 1717454400 | 18.42 | 0.03 | 0.16 | 18.39 | 18.465 | 18.3403 | 6701 |
| 1717195200 | 18.39 | 0.02 | 0.11 | 18.38 | 18.39 | 18.3 | 5128 |
| 1717108800 | 18.37 | 0.14 | 0.77 | 18.37 | 18.37 | 18.1503 | 9860 |
| 1717022400 | 18.23 | -0.14 | -0.77 | 18.3 | 18.3285 | 18.2 | 8673 |
| 1716936000 | 18.372 | -0.05 | -0.26 | 18.62 | 18.62 | 18.3 | 11248 |
| 1716590400 | 18.42 | 0.11 | 0.60 | 18.38 | 18.45 | 18.38 | 3867 |
| 1716504000 | 18.31 | -0.07 | -0.38 | 18.4 | 18.4 | 18.31 | 5092 |
| 1716417600 | 18.38 | -0.02 | -0.11 | 18.32 | 18.4888 | 18.32 | 10805 |
| 1716331200 | 18.4 | -0.03 | -0.16 | 18.49 | 18.5106 | 18.4 | 5671 |
| 1716244800 | 18.43 | -0.13 | -0.70 | 18.58 | 18.58 | 18.38 | 20679 |
| 1715985600 | 18.56 | -0.16 | -0.87 | 18.73 | 18.73 | 18.54 | 4885 |
| 1715899200 | 18.7231 | -0.09 | -0.46 | 18.7281 | 18.7281 | 18.4 | 9204 |
| 1715812800 | 18.81 | 0.07 | 0.37 | 18.75 | 18.8256 | 18.59 | 30561 |
| 1715726400 | 18.7405 | 0.01 | 0.07 | 18.6134 | 18.7405 | 18.5408 | 2948 |
| 1715640000 | 18.728 | -0.02 | -0.12 | 18.72 | 18.73 | 18.61 | 5385 |
| 1715380800 | 18.75 | 0.23 | 1.24 | 18.49 | 18.76 | 18.49 | 7208 |
| 1715294400 | 18.5201 | -0.13 | -0.70 | 18.61 | 18.66 | 18.52 | 9499 |
| 1715208000 | 18.6499 | -0.23 | -1.19 | 18.9 | 18.92 | 18.61 | 16962 |
| 1715121600 | 18.875 | 0.18 | 0.94 | 18.6983 | 18.95 | 18.6983 | 6158 |
| 1715035200 | 18.7 | 0.11 | 0.59 | 18.75 | 18.75 | 18.63 | 4474 |
| 1714776000 | 18.59 | 0.19 | 1.03 | 18.6 | 18.64 | 18.575 | 1998 |
| 1714689600 | 18.4 | -0.1 | -0.54 | 18.59 | 18.6899 | 18.4 | 5429 |
| 1714603200 | 18.5 | -0.15 | -0.80 | 18.69 | 18.69 | 18.48 | 7779 |
| 1714516800 | 18.65 | -0.02 | -0.11 | 18.6601 | 18.735 | 18.65 | 1334 |
| 1714430400 | 18.67 | 0.13 | 0.70 | 18.59 | 18.82 | 18.49 | 5824 |
| 1714171200 | 18.5399 | 0.08 | 0.43 | 18.49 | 18.6 | 18.48 | 1933 |
| 1714084800 | 18.46 | -0.01 | -0.05 | 18.4856 | 18.5499 | 18.445 | 1278 |
| 1713998400 | 18.47 | -0.19 | -1.02 | 18.63 | 18.6953 | 18.435 | 10847 |
| 1713912000 | 18.66 | 0.11 | 0.58 | 18.6 | 18.7694 | 18.55 | 9400 |
| 1713825600 | 18.552 | 0.12 | 0.66 | 18.38 | 18.555 | 18.38 | 3552 |
| 1713566400 | 18.43 | -0.11 | -0.59 | 18.43 | 18.47 | 18.43 | 4552 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
