NYSE - Nasdaq Real Time Price USD

The Gabelli Dividend & Income Trust (GDV)

Compare
21.33
-0.30
(-1.41%)
As of 2:03:52 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 7, 202520.3421.6520.1021.3321.33389,402
Apr 4, 202522.5922.8121.5021.6321.63426,400
Apr 3, 202523.6823.9023.3823.3823.38252,300
Apr 2, 202524.1224.4023.9624.3724.37149,400
Apr 1, 202523.9924.3123.9924.1624.1695,000
Mar 31, 202523.9424.2723.8224.1324.13115,200
Mar 28, 202524.3024.4424.0424.1224.12113,500
Mar 27, 202524.4524.5224.2924.3024.3091,500
Mar 26, 202524.5224.5924.3624.4224.4292,300
Mar 25, 202524.5024.5724.4124.4124.41174,000
Mar 24, 202524.3824.5624.3024.4324.43113,600
Mar 21, 202524.0524.1523.9524.1524.15120,200
Mar 20, 202524.1224.3224.0624.1524.15154,400
Mar 19, 202524.0624.3323.9324.1424.14169,900
Mar 18, 202523.8224.0023.8223.9723.97140,900
Mar 17, 2025 0.14 Dividend
Mar 17, 202523.7424.0023.7423.9823.9894,000
Mar 14, 202523.6123.9323.6123.8223.68108,800
Mar 13, 202523.5823.7423.4523.4723.33112,000
Mar 12, 202523.7523.8623.5323.6423.50147,700
Mar 11, 202523.8723.9723.4923.6223.48195,800
Mar 10, 202524.0424.3023.7223.8323.69193,900
Mar 7, 202524.0024.3323.8624.1424.00181,500
Mar 6, 202524.0524.3024.0124.0423.90193,700
Mar 5, 202524.1524.3924.0224.3424.20144,100
Mar 4, 202524.3924.5624.0724.1023.96225,500
Mar 3, 202524.9125.0524.5024.5924.45106,000
Feb 28, 202524.5124.8124.5124.8124.66112,200
Feb 27, 202524.6524.7324.4524.4524.31155,800
Feb 26, 202524.7024.8724.6224.6224.4890,100
Feb 25, 202524.7925.0024.6524.6524.51116,100
Feb 24, 202525.0325.0524.7224.7624.61216,700
Feb 21, 202525.2325.3724.9124.9724.82122,400
Feb 20, 202525.3525.3825.1725.1725.02153,800
Feb 19, 202525.3525.3525.2025.3025.15154,000
Feb 18, 202525.0925.2925.0925.2225.07122,800
Feb 14, 202525.3025.3025.0825.0824.93101,500
Feb 13, 2025 0.14 Dividend
Feb 13, 202525.0925.2525.0125.1925.0473,300
Feb 12, 202524.9825.1924.8425.1024.81134,700
Feb 11, 202524.9525.1624.9525.0924.8072,200
Feb 10, 202525.1625.1924.9324.9724.68137,800
Feb 7, 202525.1225.3225.0125.0424.75130,900
Feb 6, 202525.2825.3225.0725.1824.8981,200
Feb 5, 202525.0525.1624.8525.1624.87117,900
Feb 4, 202524.8525.0424.8124.8224.54107,600
Feb 3, 202524.5124.9524.5024.8524.57114,100
Jan 31, 202525.2525.3224.8524.9624.67201,400
Jan 30, 202525.1425.2225.0125.2224.93143,900
Jan 29, 202525.0325.3425.0225.0624.77155,900
Jan 28, 202525.1725.2525.0725.1224.83132,700
Jan 27, 202524.9325.1024.9325.0424.75180,300
Jan 24, 202525.2025.2525.0925.1224.83156,700
Jan 23, 202524.9625.1124.9625.1024.81175,100
Jan 22, 202525.1025.1224.8924.8924.61113,100
Jan 21, 202524.9825.0424.9325.0124.72136,400
Jan 17, 202524.7824.8824.6424.8124.5392,700
Jan 16, 2025 0.14 Dividend
Jan 16, 202524.4924.7224.4024.5824.30117,200
Jan 15, 202524.4024.6324.2624.5724.1596,000
Jan 14, 202524.1824.4024.0924.1923.78114,800
Jan 13, 202523.7524.1423.7324.1423.73157,100
Jan 10, 202524.1424.1523.8723.9323.52166,000
Jan 8, 202524.2924.3624.1624.2823.8794,100
Jan 7, 202524.4124.4424.1724.2623.85221,500
Jan 6, 202524.4424.4924.2724.4023.98171,400
Jan 3, 202524.2724.3524.1624.3223.91125,600
Jan 2, 202524.3024.4424.0824.1323.72121,100
Dec 31, 202424.1624.3024.0724.1523.7488,400
Dec 30, 202424.0824.2424.0224.1023.69141,600
Dec 27, 202424.5424.5624.3124.3523.93128,500
Dec 26, 202424.4824.7924.4824.6024.1870,300
Dec 24, 202424.3924.6824.2024.4824.0679,000
Dec 23, 202424.2824.4524.0224.2823.87136,500
Dec 20, 202423.7224.3623.6724.1723.76161,500
Dec 19, 202424.1424.3423.7323.7723.36197,200
Dec 18, 202424.6624.6923.9024.0123.60225,300
Dec 17, 202424.7324.7324.5624.6624.24193,800
Dec 16, 202425.0025.0124.7024.8324.41158,600
Dec 13, 2024 0.11 Dividend
Dec 13, 202425.0225.0224.9324.9824.5573,900
Dec 12, 202425.2025.2825.0125.0524.51119,100
Dec 11, 202425.2125.2825.1625.2624.72149,400
Dec 10, 202425.4525.4725.1625.1624.62149,100
Dec 9, 202425.6325.6525.4425.4524.91141,600
Dec 6, 202425.5025.6325.4725.5925.04114,100
Dec 5, 202425.5325.6725.5325.5725.02211,200
Dec 4, 202425.4925.5825.4525.4524.91150,800
Dec 3, 202425.5025.5625.4125.4924.95142,100
Dec 2, 202425.5925.6025.3825.5825.0396,600
Nov 29, 202425.4025.5925.2725.5925.0470,500
Nov 27, 202425.3225.3925.2625.3024.76120,800
Nov 26, 202425.2725.3825.1525.3324.7988,300
Nov 25, 202425.2025.2525.1125.2524.7194,000
Nov 22, 202424.9025.1324.7025.0124.48244,200
Nov 21, 202424.8724.9524.6024.8924.36328,800
Nov 20, 202424.6524.7024.5224.6924.16196,300
Nov 19, 202424.4224.9024.3724.6124.08164,600
Nov 18, 202424.5124.7324.5124.6824.1576,400
Nov 15, 202424.4324.6324.3524.5023.98139,600
Nov 14, 2024 0.11 Dividend
Nov 14, 202424.7624.9224.5524.5524.03154,700
Nov 13, 202425.0625.1924.8024.9124.27255,800
Nov 12, 202425.2625.2625.0025.0024.36117,100
Nov 11, 202425.0925.3325.0725.1624.51162,100
Nov 8, 202424.8325.1024.8325.0724.43108,400
Nov 7, 202424.7024.8324.7024.8324.19156,400
Nov 6, 202424.7224.7324.4724.5323.90199,500
Nov 5, 202424.0424.1323.9624.0623.44161,800
Nov 4, 202424.1024.1823.9723.9723.3598,100
Nov 1, 202424.0924.1824.0024.0523.43122,600
Oct 31, 202424.0924.2124.0324.0523.43126,000
Oct 30, 202424.3124.4024.2224.2423.62111,500
Oct 29, 202424.3324.4924.3124.3123.69103,200
Oct 28, 202424.3424.4724.3424.3923.7683,000
Oct 25, 202424.4824.6324.3024.3123.69114,000
Oct 24, 202424.5724.8524.3824.4523.82116,700
Oct 23, 202424.6124.8324.3524.4923.86104,300
Oct 22, 202424.5224.6824.4924.6223.9978,100
Oct 21, 202424.8024.9024.6524.6624.03107,300
Oct 18, 202424.7824.9924.7724.9024.2685,000
Oct 17, 2024 0.11 Dividend
Oct 17, 202424.9624.9724.8124.8224.1887,200
Oct 16, 202424.7024.9724.7024.9524.2088,300
Oct 15, 202424.8324.9924.6524.7023.96115,400
Oct 14, 202424.7124.9124.6624.8624.1189,900
Oct 11, 202424.6024.7124.5924.6423.90127,900
Oct 10, 202424.4124.5624.4124.5423.8083,600
Oct 9, 202424.3024.4424.3024.4123.68109,200
Oct 8, 202424.4224.4224.2924.3123.58100,800
Oct 7, 202424.4924.5024.2324.2623.53243,500
Oct 4, 202424.4224.4424.2024.3723.6471,300
Oct 3, 202424.2024.2524.1924.2023.47108,900
Oct 2, 202424.2724.3624.2224.3023.57138,600
Oct 1, 202424.4024.4324.1824.2123.48194,200
Sep 30, 202424.3324.4724.3224.4523.72150,600
Sep 27, 202424.4424.4424.3024.3523.62151,600
Sep 26, 202424.4224.4324.3224.3223.59123,000
Sep 25, 202424.4024.4224.2824.3223.59189,300
Sep 24, 202424.4324.4924.3324.3623.63153,000
Sep 23, 202424.3124.4524.2624.4323.70169,900
Sep 20, 202424.4124.4124.2524.3123.58353,500
Sep 19, 202424.4524.4724.3224.3723.64158,900
Sep 18, 202424.2024.4024.0724.1723.45136,000
Sep 17, 202424.0224.1323.8824.1323.41153,400
Sep 16, 2024 0.11 Dividend
Sep 16, 202423.7123.9923.7123.9623.24139,400
Sep 13, 202423.7123.8523.6523.8323.01168,600
Sep 12, 202423.3723.6023.3523.5822.77144,200
Sep 11, 202423.2323.4223.0423.4222.61194,100
Sep 10, 202423.5423.5423.2123.3222.52242,200
Sep 9, 202423.4623.5523.3523.4722.66200,100
Sep 6, 202423.7323.8923.4523.4522.64295,800
Sep 5, 202423.9223.9623.6623.7422.92281,400
Sep 4, 202423.7523.9023.7523.9023.08200,900
Sep 3, 202423.9823.9823.7923.8223.00206,600
Aug 30, 202424.0124.0923.9424.0623.23200,800
Aug 29, 202423.9424.0123.8323.9623.13162,700
Aug 28, 202423.9423.9723.7923.8723.05210,800
Aug 27, 202423.7823.9323.7823.8623.04206,200
Aug 26, 202423.8623.9423.8323.9023.08214,300
Aug 23, 202423.6623.8023.5923.8022.98228,000
Aug 22, 202423.5123.5823.4623.5022.69281,800
Aug 21, 202423.5523.6023.4723.5122.70162,600
Aug 20, 202423.5223.5823.4923.5422.73200,400
Aug 19, 202423.3123.5223.3123.5222.71171,100
Aug 16, 2024 0.11 Dividend
Aug 16, 202423.2023.4423.1423.3722.56120,500
Aug 15, 202423.2423.4223.2223.3622.45154,600
Aug 14, 202422.9623.0722.9623.0422.14149,100
Aug 13, 202422.9622.9922.8822.9622.06144,000
Aug 12, 202422.8922.9522.8122.8421.95101,200
Aug 9, 202422.6422.8922.6422.8121.92150,300
Aug 8, 202422.5922.7922.5822.6821.80165,900
Aug 7, 202422.4022.7522.3722.3721.50166,000
Aug 6, 202422.0522.4422.0522.2921.42192,800
Aug 5, 202421.9522.2521.9022.0521.19259,400
Aug 2, 202423.0823.1122.7022.9222.03267,200
Aug 1, 202423.5823.6623.1323.3322.42209,900
Jul 31, 202423.4523.5823.4223.5022.58191,000
Jul 30, 202423.4323.5223.2523.3322.42161,000
Jul 29, 202423.5623.5623.2323.3122.40127,400
Jul 26, 202423.2523.5123.2523.4422.53116,900
Jul 25, 202423.1423.4423.0923.1922.29101,400
Jul 24, 202423.5523.6023.1523.1522.25115,500
Jul 23, 202423.5623.7023.5023.6122.69116,600
Jul 22, 202423.4823.5323.3823.5322.61104,200
Jul 19, 202423.3923.4723.2723.3722.46126,800
Jul 18, 202423.8123.9123.4523.5122.59191,100
Jul 17, 2024 0.11 Dividend
Jul 17, 202423.5623.8323.5223.7622.83215,200
Jul 16, 202423.6923.9123.6523.8622.82173,900
Jul 15, 202423.5423.6723.5223.6422.61235,700
Jul 12, 202423.2723.4823.1523.3322.32160,700
Jul 11, 202423.1023.2023.1023.1322.13167,900
Jul 10, 202422.9723.0522.8523.0422.04199,800
Jul 9, 202422.8022.9022.8022.8221.83154,700
Jul 8, 202422.9122.9422.8122.8421.85133,400
Jul 5, 202422.8722.9922.7622.9421.94148,400
Jul 3, 202422.7322.8822.7322.8321.8461,300
Jul 2, 202422.6422.7822.6022.7321.74135,100
Jul 1, 202422.7222.8022.6222.6321.65161,300
Jun 28, 202422.7422.8622.6422.7121.72144,200
Jun 27, 202422.7522.7522.6522.7021.71188,500
Jun 26, 202422.8522.8722.6422.7021.71165,800
Jun 25, 202422.7422.8822.6922.8821.89160,400
Jun 24, 202422.6522.8722.6322.7021.71149,400
Jun 21, 202422.6522.6822.5022.6121.63193,500
Jun 20, 202422.6522.7322.5622.5921.61147,400
Jun 18, 202422.5522.7422.5522.5821.60105,700
Jun 17, 202422.3822.6722.3822.5921.61182,400
Jun 14, 202422.5922.5922.4022.4721.49156,800
Jun 13, 2024 0.11 Dividend
Jun 13, 202422.7122.7922.6322.6821.69224,000
Jun 12, 202423.0023.0522.7422.8021.70170,600
Jun 11, 202422.7522.8322.6622.8021.70126,200
Jun 10, 202422.8122.8722.7322.7521.6658,300
Jun 7, 202422.8922.9122.8322.8721.77136,800
Jun 6, 202422.6922.9222.6922.8621.76195,700
Jun 5, 202422.5622.7922.5622.7621.67183,700
Jun 4, 202422.4022.6122.3722.5621.48145,700
Jun 3, 202422.6422.6722.3522.4421.36139,600
May 31, 202422.2722.5822.2722.5521.4792,500
May 30, 202422.1522.3222.1522.2321.1689,500
May 29, 202422.3822.3922.2222.2221.15199,800
May 28, 202422.5822.7122.4522.4621.38118,300
May 24, 202422.5722.7122.5522.5821.49121,200
May 23, 202422.9523.0022.4122.4321.35213,100
May 22, 202422.7822.9322.7822.8221.72152,000
May 21, 202422.9523.0022.8522.8721.7793,500
May 20, 202422.8422.9822.8022.9121.81124,900
May 17, 202422.9222.9422.8122.8721.77128,800
May 16, 202422.9322.9422.8622.8621.76183,600
May 15, 2024 0.11 Dividend
May 15, 202422.6922.8722.6022.8721.77219,000
May 14, 202422.5122.6522.5122.6321.44102,000
May 13, 202422.5922.7322.5122.5421.35123,700
May 10, 202422.5622.6122.5122.5921.40116,300
May 9, 202422.2922.5022.2922.4921.31158,600
May 8, 202422.1422.4022.1422.3521.17104,100
May 7, 202422.1722.3422.1722.2721.10122,600
May 6, 202422.1322.2422.0922.1220.95133,800
May 3, 202422.0722.1422.0122.0820.92128,900
May 2, 202421.7921.9321.7121.8620.71118,400
May 1, 202421.6921.9421.6221.6720.53185,400
Apr 30, 202422.0222.0821.7221.7320.59111,500
Apr 29, 202422.0522.1521.9622.0520.89112,000
Apr 26, 202421.9822.1521.9822.0020.84139,700
Apr 25, 202421.9022.0621.8221.9420.78193,400
Apr 24, 202422.2122.3522.1622.1620.99160,900
Apr 23, 202422.0522.2821.9922.2121.04167,800
Apr 22, 202421.7022.0221.6121.9620.80145,100
Apr 19, 202421.5721.6921.5321.5920.45165,700
Apr 18, 202421.5721.6721.4821.5120.38220,600
Apr 17, 202421.7021.7521.4821.5720.43148,900
Apr 16, 202421.4821.6521.4421.4820.35161,200
Apr 15, 2024 0.11 Dividend
Apr 15, 202421.9322.1221.4721.4820.35245,600
Apr 12, 202422.1822.2921.9421.9620.70129,400
Apr 11, 202422.4122.5122.2622.3821.0992,300
Apr 10, 202422.4122.5322.3222.3821.0969,600
Apr 9, 202422.7622.8022.5322.6121.31164,300
Apr 8, 202422.6722.8922.6422.7021.4090,100

Related Tickers

GAB The Gabelli Equity Trust Inc.
5.07
+0.34%
 
ASG Liberty All-Star Growth Fund, Inc.
4.4300
-0.67%
 
GUT The Gabelli Utility Trust
5.07
+2.42%
 
DLY DoubleLine Yield Opportunities Fund
14.53
-2.08%
 
RVT Royce Small-Cap Trust, Inc.
12.88
-0.99%
 
GGT The Gabelli Multimedia Trust Inc.
4.1500
-3.94%
 
GCV The Gabelli Convertible and Income Securities Fund Inc.
3.2700
-6.25%
 
UTF Cohen & Steers Infrastructure Fund, Inc
23.39
-3.27%
 
EVT Eaton Vance Tax-Advantaged Dividend Income Fund
20.53
-1.31%
 
RQI Cohen & Steers Quality Income Realty Fund, Inc.
11.34
-2.16%