Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
NYSE
Gabelli Dividend and Income Trust (GDV)
Gabelli Dividend and Income Trust (GDV) Historical

GDV Gabelli Dividend and Income Trust

22.685

-0.195 (-0.85%)

Last Updated: 13:29:37

Delayed by 15 minutes

GDV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 25 2024	22.88	0.18	0.79%	22.74	22.88	22.6901	160,421
Jun 24 2024	22.70	0.09	0.40%	22.65	22.87	22.6346	149,389
Jun 21 2024	22.61	0.02	0.09%	22.65	22.6799	22.50	193,462
Jun 20 2024	22.59	0.01	0.04%	22.65	22.73	22.56	147,367
Jun 18 2024	22.58	-0.01	-0.04%	22.55	22.7381	22.55	105,738
Jun 17 2024	22.59	0.12	0.53%	22.38	22.67	22.38	182,358
Jun 14 2024	22.47	-0.21	-0.93%	22.59	22.59	22.40	156,818
Jun 13 2024	22.68	-0.12	-0.53%	22.71	22.79	22.63	224,048
Jun 12 2024	22.80	0.00	0.00%	23.00	23.05	22.74	170,583
Jun 11 2024	22.80	0.05	0.22%	22.75	22.83	22.66	126,247
Jun 10 2024	22.75	-0.12	-0.52%	22.81	22.87	22.73	58,308
Jun 07 2024	22.87	0.01	0.04%	22.89	22.91	22.83	136,773
Jun 06 2024	22.86	0.10	0.44%	22.69	22.92	22.69	195,664
Jun 05 2024	22.76	0.20	0.89%	22.56	22.79	22.56	183,683
Jun 04 2024	22.56	0.12	0.53%	22.40	22.61	22.3703	145,693
Jun 03 2024	22.44	-0.11	-0.49%	22.64	22.67	22.3536	139,635
May 31 2024	22.55	0.32	1.44%	22.27	22.58	22.27	92,488
May 30 2024	22.23	0.01	0.05%	22.15	22.32	22.15	89,523
May 29 2024	22.22	-0.24	-1.07%	22.38	22.39	22.22	199,833
May 28 2024	22.46	-0.12	-0.53%	22.58	22.71	22.4502	79,189
May 24 2024	22.58	0.15	0.67%	22.57	22.71	22.55	121,170
May 23 2024	22.43	-0.39	-1.71%	22.95	22.9999	22.41	213,137
May 22 2024	22.82	-0.05	-0.22%	22.78	22.93	22.76	151,974
May 21 2024	22.87	-0.04	-0.17%	22.95	23.00	22.85	93,450
May 20 2024	22.91	0.04	0.17%	22.84	22.9775	22.80	124,876
May 17 2024	22.87	0.01	0.04%	22.92	22.94	22.81	128,829
May 16 2024	22.86	-0.01	-0.04%	22.93	22.94	22.86	183,562
May 15 2024	22.87	0.24	1.06%	22.69	22.87	22.6011	219,004
May 14 2024	22.63	0.09	0.40%	22.51	22.65	22.51	101,974
May 13 2024	22.54	-0.05	-0.22%	22.59	22.73	22.514	123,685
May 10 2024	22.59	0.10	0.44%	22.56	22.6099	22.51	116,267
May 09 2024	22.49	0.14	0.63%	22.29	22.4999	22.29	158,570
May 08 2024	22.35	0.08	0.36%	22.14	22.40	22.14	104,106
May 07 2024	22.27	0.15	0.68%	22.17	22.34	22.17	122,624
May 06 2024	22.12	0.04	0.18%	22.13	22.24	22.09	133,794
May 03 2024	22.08	0.22	1.01%	22.07	22.15	22.01	128,886
May 02 2024	21.86	0.19	0.88%	21.79	21.93	21.71	118,351
May 01 2024	21.67	-0.06	-0.28%	21.69	21.9376	21.62	185,393
Apr 30 2024	21.73	-0.32	-1.45%	22.02	22.08	21.72	111,507
Apr 29 2024	22.05	0.05	0.23%	22.05	22.15	21.96	112,025
Apr 26 2024	22.00	0.06	0.27%	21.98	22.15	21.98	139,689
Apr 25 2024	21.94	-0.22	-0.99%	21.90	22.06	21.82	193,395
Apr 24 2024	22.16	-0.05	-0.23%	22.21	22.35	22.16	160,913
Apr 23 2024	22.21	0.25	1.14%	22.05	22.28	21.9901	167,798
Apr 22 2024	21.96	0.37	1.71%	21.70	22.02	21.61	145,094
Apr 19 2024	21.59	0.08	0.37%	21.57	21.69	21.53	166,092
Apr 18 2024	21.51	-0.06	-0.28%	21.57	21.67	21.48	220,576
Apr 17 2024	21.57	0.09	0.42%	21.70	21.75	21.48	148,867
Apr 16 2024	21.48	0.00	0.00%	21.48	21.65	21.44	161,249
Apr 15 2024	21.48	-0.48	-2.19%	21.93	22.12	21.47	245,592
Apr 12 2024	21.96	-0.42	-1.88%	22.18	22.29	21.94	129,352
Apr 11 2024	22.38	0.00	0.00%	22.41	22.51	22.26	92,274
Apr 10 2024	22.38	-0.23	-1.02%	22.41	22.53	22.32	69,559
Apr 09 2024	22.61	-0.09	-0.40%	22.76	22.80	22.53	164,330
Apr 08 2024	22.70	0.11	0.49%	22.67	22.89	22.64	90,052
Apr 05 2024	22.59	0.09	0.40%	22.47	22.745	22.41	143,165
Apr 04 2024	22.50	-0.18	-0.79%	22.72	22.86	22.50	216,405
Apr 03 2024	22.68	0.06	0.27%	22.51	22.7403	22.51	198,532
Apr 02 2024	22.62	-0.19	-0.83%	22.68	22.68	22.55	183,761
Apr 01 2024	22.81	-0.17	-0.74%	22.98	22.98	22.785	172,416
Mar 28 2024	22.98	0.24	1.06%	22.80	23.00	22.79	180,670

Gabelli Dividend and Inc...

OMX Copenhagen Consumer ...

Delayed Upgrade Clock