Skip to main content

The Gabelli Dividend and Income Trust (NY: GDV )

22.58 -0.01 (-0.04%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 21.90 22.03 21.83 21.87 155,227 +0.03(+0.15%)
Jun 29, 2021 21.87 22.03 21.83 21.83 136,749 -0.02(-0.08%)
Jun 28, 2021 21.96 21.96 21.77 21.85 152,492 -0.05(-0.23%)
Jun 25, 2021 21.93 21.99 21.83 21.90 129,558 +0.03(+0.15%)
Jun 24, 2021 21.78 21.98 21.71 21.87 215,027 +0.25(+1.15%)
Jun 23, 2021 21.75 21.93 21.61 21.62 241,250 +0.03(+0.15%)
Jun 22, 2021 21.51 21.62 21.45 21.59 187,412 +0.12(+0.58%)
Jun 21, 2021 21.24 21.47 21.24 21.46 277,477 +0.32(+1.53%)
Jun 18, 2021 21.46 21.46 21.12 21.14 192,806 -0.47(-2.15%)
Jun 17, 2021 21.95 21.97 21.44 21.60 338,754 -0.29(-1.33%)
Jun 16, 2021 22.10 22.10 21.83 21.89 261,578 -0.21(-0.94%)
Jun 15, 2021 22.05 22.09 21.92 22.10 243,329 +0.14(+0.64%)
Jun 14, 2021 22.20 22.22 21.87 21.96 221,947 -0.13(-0.60%)
Jun 11, 2021 22.25 22.30 22.09 22.09 151,065 -0.05(-0.22%)
Jun 10, 2021 22.23 22.30 22.12 22.14 201,901 +0.00(+0.00%)
Jun 09, 2021 22.13 22.20 22.06 22.14 275,746 +0.06(+0.26%)
Jun 08, 2021 21.93 22.10 21.90 22.08 178,034 +0.23(+1.06%)
Jun 07, 2021 21.93 21.99 21.81 21.85 182,524 -0.07(-0.34%)
Jun 04, 2021 21.81 21.95 21.81 21.93 236,266 +0.12(+0.53%)
Jun 03, 2021 21.72 21.84 21.69 21.81 168,061 +0.01(+0.04%)
Jun 02, 2021 21.79 21.84 21.73 21.80 189,616 +0.01(+0.04%)
Jun 01, 2021 21.82 21.83 21.69 21.79 193,580 +0.17(+0.77%)
May 28, 2021 21.63 21.69 21.60 21.63 192,654 +0.00(+0.00%)
May 27, 2021 21.73 21.84 21.57 21.63 177,272 -0.05(-0.23%)
May 26, 2021 21.74 21.75 21.62 21.68 166,877 -0.05(-0.23%)
May 25, 2021 21.79 21.88 21.70 21.73 127,884 -0.06(-0.27%)
May 24, 2021 21.71 21.82 21.66 21.79 161,048 +0.22(+1.04%)
May 21, 2021 21.61 21.61 21.40 21.56 172,391 +0.17(+0.81%)
May 20, 2021 21.16 21.46 21.16 21.39 273,709 +0.31(+1.49%)
May 19, 2021 21.19 21.20 20.84 21.07 266,198 -0.23(-1.09%)
May 18, 2021 21.26 21.35 21.20 21.31 136,250 +0.12(+0.55%)
May 17, 2021 21.31 21.31 21.05 21.19 256,028 -0.11(-0.51%)
May 14, 2021 21.02 21.32 20.97 21.30 155,797 +0.40(+1.90%)
May 13, 2021 20.73 21.04 20.69 20.90 329,853 +0.22(+1.04%)
May 12, 2021 21.01 21.42 20.66 20.68 250,063 -0.43(-2.03%)
May 11, 2021 21.43 21.43 20.82 21.11 313,024 -0.39(-1.80%)
May 10, 2021 21.67 22.01 21.44 21.50 517,480 -0.07(-0.31%)
May 07, 2021 21.23 21.57 21.20 21.57 487,845 +0.43(+2.03%)
May 06, 2021 21.01 21.14 20.92 21.14 185,482 +0.18(+0.87%)
May 05, 2021 20.96 21.11 20.85 20.96 246,887 +0.12(+0.55%)
May 04, 2021 20.91 20.92 20.65 20.84 160,717 -0.07(-0.32%)
May 03, 2021 20.77 20.92 20.77 20.91 200,685 +0.20(+0.96%)
Apr 30, 2021 20.77 20.79 20.67 20.71 177,893 -0.11(-0.51%)
Apr 29, 2021 20.86 20.89 20.73 20.82 166,131 +0.10(+0.48%)
Apr 28, 2021 20.64 20.82 20.64 20.72 141,329 +0.09(+0.44%)
Apr 27, 2021 20.57 20.69 20.56 20.63 135,571 +0.02(+0.12%)
Apr 26, 2021 20.73 20.81 20.57 20.60 239,419 -0.08(-0.40%)
Apr 23, 2021 20.63 20.73 20.53 20.68 131,054 +0.15(+0.72%)
Apr 22, 2021 20.77 20.77 20.43 20.54 184,814 -0.16(-0.76%)
Apr 21, 2021 20.40 20.73 20.34 20.69 295,188 +0.34(+1.66%)
Apr 20, 2021 20.43 20.50 20.23 20.35 225,296 -0.15(-0.72%)
Apr 19, 2021 20.46 20.55 20.41 20.50 151,073 -0.02(-0.12%)
Apr 16, 2021 20.60 20.64 20.49 20.53 158,357 +0.05(+0.24%)
Apr 15, 2021 20.52 20.59 20.42 20.48 223,322 +0.05(+0.24%)
Apr 14, 2021 20.45 20.62 20.43 20.43 269,514 -0.02(-0.12%)
Apr 13, 2021 20.32 20.49 20.32 20.45 236,756 +0.12(+0.60%)
Apr 12, 2021 20.23 20.40 20.22 20.33 273,362 +0.11(+0.57%)
Apr 09, 2021 20.27 20.28 20.18 20.22 150,771 +0.00(+0.00%)
Apr 08, 2021 20.13 20.24 20.08 20.22 177,616 +0.16(+0.82%)
Apr 07, 2021 20.08 20.21 20.02 20.05 196,738 +0.02(+0.08%)
Apr 06, 2021 20.14 20.14 19.94 20.04 217,959 +0.06(+0.29%)
Apr 05, 2021 19.80 20.09 19.75 19.98 275,480 +0.25(+1.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.