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 |
|---|---|---|---|---|---|---|---|
| 1734651600 | 19.3 | -0.32 | -1.63 | 19.4444 | 19.5 | 19.13 | 10220 |
| 1734565200 | 19.62 | -0.31 | -1.53 | 19.72 | 19.81 | 19.5 | 9235 |
| 1734478800 | 19.925 | 0.02 | 0.08 | 19.95 | 20 | 19.8501 | 10749 |
| 1734392400 | 19.91 | -0 | -0.02 | 20.03 | 20.07 | 19.78 | 12777 |
| 1734133200 | 19.9143 | 0.01 | 0.07 | 20.03 | 20.0649 | 19.9 | 11677 |
| 1734046800 | 19.9 | -0.07 | -0.35 | 20.05 | 20.05 | 19.85 | 11593 |
| 1733960400 | 19.97 | 0.07 | 0.35 | 20.07 | 20.07 | 19.68 | 12671 |
| 1733874000 | 19.9001 | -0.09 | -0.45 | 20 | 20.0654 | 19.9 | 12657 |
| 1733787600 | 19.99 | -0.07 | -0.36 | 20.08 | 20.09 | 19.84 | 12925 |
| 1733528400 | 20.0623 | 0.01 | 0.06 | 20.05 | 20.16 | 20 | 2377 |
| 1733442000 | 20.05 | 0.02 | 0.10 | 20.03 | 20.06 | 19.86 | 13525 |
| 1733355600 | 20.03 | -0.03 | -0.16 | 20.01 | 20.0999 | 19.95 | 14217 |
| 1733269200 | 20.0613 | -0.07 | -0.34 | 20.1149 | 20.1149 | 20 | 7462 |
| 1733182800 | 20.13 | 0.07 | 0.35 | 20.1218 | 20.3009 | 20.0325 | 4800 |
| 1732917840 | 20.06 | 0.04 | 0.20 | 20.13 | 20.1899 | 20.06 | 1531 |
| 1732750800 | 20.02 | 0.05 | 0.25 | 20.125 | 20.2217 | 20 | 4687 |
| 1732664400 | 19.9701 | -0.11 | -0.53 | 20.2 | 20.2 | 19.9601 | 7552 |
| 1732578000 | 20.0763 | 0.14 | 0.68 | 20.09 | 20.1756 | 19.9511 | 6565 |
| 1732318800 | 19.94 | -0.11 | -0.55 | 20.13 | 20.13 | 19.92 | 9996 |
| 1732232400 | 20.05 | 0 | 0.00 | 20.15 | 20.15 | 19.95 | 7478 |
| 1732146000 | 20.05 | 0 | 0.00 | 20.06 | 20.06 | 19.9 | 12012 |
| 1732059600 | 20.05 | -0.05 | -0.25 | 20.07 | 20.1 | 19.91 | 11905 |
| 1731973200 | 20.1 | -0.14 | -0.67 | 20.2 | 20.2 | 20.0665 | 5488 |
| 1731714000 | 20.235 | 0.09 | 0.47 | 20.07 | 20.39 | 20.07 | 6454 |
| 1731627600 | 20.141 | 0.13 | 0.65 | 20.22 | 20.22 | 20.05 | 2503 |
| 1731541200 | 20.01 | 0.01 | 0.05 | 20.1612 | 20.1703 | 20 | 9688 |
| 1731454800 | 20 | -0.05 | -0.25 | 20.14 | 20.14 | 19.87 | 9270 |
| 1731368400 | 20.05 | 0 | 0.00 | 20.16 | 20.3 | 20.05 | 3790 |
| 1731109200 | 20.05 | -0.05 | -0.25 | 20.18 | 20.1991 | 20.05 | 1455 |
| 1731022800 | 20.1 | 0.07 | 0.34 | 20.15 | 20.15 | 19.95 | 3595 |
| 1730936400 | 20.0324 | -0.24 | -1.17 | 20.05 | 20.23 | 19.97 | 9284 |
| 1730850000 | 20.27 | 0.03 | 0.15 | 20.18 | 20.35 | 20.18 | 1471 |
| 1730763600 | 20.24 | -0.11 | -0.55 | 20.5 | 20.5 | 20.23 | 5583 |
| 1730500800 | 20.3514 | 0.19 | 0.95 | 20.29 | 20.3514 | 20.15 | 2697 |
| 1730414400 | 20.16 | -0.16 | -0.79 | 20.32 | 20.39 | 20.16 | 5924 |
| 1730328000 | 20.32 | 0.17 | 0.84 | 20.2 | 20.32 | 20.2 | 4131 |
| 1730241600 | 20.15 | -0.15 | -0.74 | 20.1509 | 20.3899 | 20.15 | 1799 |
| 1730155200 | 20.2999 | 0.12 | 0.59 | 20.19 | 20.32 | 20.1 | 5718 |
| 1729896000 | 20.1801 | -0.11 | -0.54 | 20.3 | 20.3 | 20.18 | 3690 |
| 1729809600 | 20.29 | 0.09 | 0.45 | 20.15 | 20.29 | 20.02 | 8970 |
| 1729723200 | 20.2 | -0.05 | -0.25 | 20.15 | 20.2323 | 20.15 | 7576 |
| 1729636800 | 20.25 | -0.08 | -0.37 | 20.32 | 20.3999 | 20.16 | 3331 |
| 1729550400 | 20.325 | -0.01 | -0.02 | 20.4 | 20.4 | 20.23 | 4512 |
| 1729291200 | 20.33 | -0.04 | -0.21 | 20.5289 | 20.5289 | 20.33 | 2968 |
| 1729204800 | 20.3735 | -0.1 | -0.47 | 20.31 | 20.45 | 20.31 | 3017 |
| 1729118400 | 20.47 | -0.11 | -0.55 | 20.8696 | 20.8696 | 20.3625 | 9743 |
| 1729032000 | 20.5824 | -0.1 | -0.47 | 20.5789 | 20.85 | 20.55 | 8020 |
| 1728945600 | 20.68 | -0.11 | -0.53 | 20.59 | 20.93 | 20.55 | 5361 |
| 1728686400 | 20.7899 | -0.19 | -0.91 | 20.9751 | 21 | 20.4785 | 5094 |
| 1728600000 | 20.98 | 0.13 | 0.62 | 20.73 | 20.98 | 20.73 | 3123 |
| 1728513600 | 20.85 | -0.3 | -1.42 | 21.1 | 21.1 | 20.6808 | 4475 |
| 1728427200 | 21.1499 | 0.13 | 0.62 | 20.97 | 21.31 | 20.4601 | 1843 |
| 1728340800 | 21.02 | 0.01 | 0.05 | 21 | 21.17 | 20.71 | 4292 |
| 1728081600 | 21.0101 | -0.13 | -0.61 | 21 | 21.34 | 20.9 | 6693 |
| 1727995200 | 21.14 | -0.21 | -0.98 | 21.38 | 21.49 | 21.09 | 9187 |
| 1727908800 | 21.35 | -0.03 | -0.15 | 21.32 | 21.4227 | 21.24 | 5685 |
| 1727822400 | 21.3822 | 0.12 | 0.56 | 21.15 | 21.3822 | 21.15 | 8610 |
| 1727735520 | 21.2628 | -0.02 | -0.12 | 21.15 | 21.35 | 21 | 7392 |
| 1727476800 | 21.2873 | 0.03 | 0.13 | 21.35 | 21.35 | 21.14 | 9368 |
| 1727390400 | 21.26 | 0.01 | 0.05 | 21.29 | 21.29 | 21.15 | 13578 |
| 1727304000 | 21.25 | 0.15 | 0.71 | 21.14 | 21.2927 | 20.95 | 14805 |
| 1727217600 | 21.1 | 0 | 0.00 | 21.12 | 21.25 | 21 | 9667 |
| 1727131200 | 21.1 | 0.05 | 0.25 | 20.92 | 21.1 | 20.92 | 15043 |
| 1726872000 | 21.0472 | 0.21 | 1.00 | 20.94 | 21.14 | 20.79 | 10820 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
