The Gabelli Dividend and Income Trust (GDV)

29.41
+0.10 (0.34%)
NYSE · Last Trade: May 3rd, 11:08 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For The Gabelli Dividend and Income Trust (GDV)

DateOpenHighLowCloseVolumeAdjusted Close
5/01/202629.4529.5829.3629.4177,33729.41
4/30/202629.2029.4329.0029.31123,63029.31
4/29/202629.1529.2328.9828.99143,09428.99
4/28/202629.1329.4029.1029.1378,29629.13
4/27/202629.3629.4829.1929.2572,40229.25
4/24/202629.3029.5129.2329.29100,21929.29
4/23/202629.3729.5029.0929.24141,28529.24
4/22/202629.3529.4029.2529.3990,95729.39
4/21/202629.3629.3929.0229.2370,10929.23
4/20/202629.2229.3829.1029.21149,25429.21
4/17/202628.9329.2728.7529.26228,02529.26
4/16/202628.7428.9628.7428.8576,73128.85
4/15/202628.8229.0528.6328.9682,89828.81
4/14/202628.5929.0028.5928.87109,80028.72
4/13/202628.5528.7028.4028.6260,81228.47
4/10/202628.5928.6928.5228.5981,77328.44
4/09/202628.1528.6828.1528.5281,78928.37
4/08/202628.0428.3727.9428.1975,29828.04
4/07/202627.3627.6127.2227.4697,96927.32
4/06/202627.3427.8427.2227.4798,45527.33
4/02/202627.1527.5727.1527.3752,08527.23
4/01/202627.1727.7327.0027.40124,47927.26
3/31/202626.3627.0026.3626.9389,84826.79
3/30/202626.3026.6526.1426.2155,45226.07
3/27/202626.3026.5226.1926.1991,62726.05
3/26/202626.9827.1326.5226.52106,59526.38
3/25/202627.1727.3527.0027.13105,01226.99
3/24/202626.6726.9726.3026.88172,72026.74
3/23/202626.7027.0026.6126.76161,44926.62
3/20/202626.7727.0026.2326.34112,97026.20
3/19/202626.9926.9926.3126.89108,86126.75
3/18/202627.3927.5727.0527.1286,37526.98
3/17/202627.4827.6527.3727.5274,89227.38
3/16/202627.5127.6827.3627.5185,54627.22
3/13/202627.3627.6327.2827.28156,06226.99
3/12/202627.4727.7527.3027.3286,34127.03
3/11/202627.7327.8027.4827.72118,95627.43
3/10/202627.7328.0727.6127.79104,07027.50
3/09/202627.5027.7427.2027.63122,59727.34
3/06/202627.9128.2127.7027.80121,22927.51
3/05/202628.5628.6628.0928.19108,76627.89
3/04/202628.6728.8028.5928.62126,15728.32
3/03/202628.5528.8928.1828.65141,12928.35
3/02/202628.7329.1028.5829.0274,05228.71
2/27/202628.9429.0028.7428.87120,37428.56
2/26/202629.2029.2028.8929.07184,45928.76
2/25/202629.2329.2429.0229.15108,77628.84
2/24/202629.0629.2428.9729.0976,85928.78
2/23/202629.2029.2528.9228.99153,37828.68
2/20/202629.1229.2529.0129.17114,46728.86
2/19/202629.1729.2328.7729.10114,62328.79
2/18/202629.1529.2529.0829.17147,92428.86
2/17/202629.1729.3028.9029.18118,43328.87
2/13/202628.9829.1928.9029.0879,04528.77
2/12/202629.2029.3728.9329.05166,15328.74
2/11/202629.3029.4628.9929.21156,23228.75
2/10/202629.1829.3929.1629.23132,28528.77
2/09/202629.0229.4528.9629.21244,08528.75
2/06/202628.6829.0528.6829.00125,48128.55
2/05/202628.6028.7728.5528.65150,25828.20
2/04/202628.5828.8428.5828.80114,25728.35
2/03/202628.4828.8128.4828.64121,51028.19