Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

The Gabelli Dividend & Income Trust (GDV-PH)

Compare
22.92
-0.27
(-1.16%)
At close: 3:54:55 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202523.0223.0622.9222.9222.925,518
Apr 15, 202523.0123.4523.0023.1923.194,234
Apr 14, 202523.4323.4322.9522.9722.971,456
Apr 11, 202522.8923.1422.7523.1423.14498
Apr 10, 202522.8422.8522.5122.5922.593,358
Apr 9, 202522.6923.1922.5122.7222.7221,212
Apr 8, 202522.9623.1022.8122.8922.891,658
Apr 7, 202522.9923.1722.6222.7022.7013,221
Apr 4, 202523.4923.4922.9023.1623.1612,167
Apr 3, 202523.5423.5423.1923.2623.265,242
Apr 2, 202523.8923.8923.6323.6423.645,840
Apr 1, 202523.7823.8623.7823.8623.86313
Mar 31, 202523.8523.8523.8423.8423.84712
Mar 28, 202523.7524.0623.7023.7623.764,351
Mar 27, 202523.7523.7523.7523.7523.75754
Mar 26, 202523.9324.0923.7923.7923.791,244
Mar 25, 202523.9423.9523.7523.9323.932,392
Mar 24, 202523.8023.9223.8023.8623.863,379
Mar 21, 202523.7524.0023.7523.9223.921,849
Mar 20, 202524.0124.0123.8523.8523.85210
Mar 19, 2025 0.34 Dividend
Mar 19, 202523.8423.8423.7223.7223.72445
Mar 18, 202524.1724.5024.0024.0023.662,523
Mar 17, 202523.9624.0823.7924.0023.662,376
Mar 14, 202523.8324.0423.8223.9423.601,816
Mar 13, 202523.9024.0523.7323.8723.542,142
Mar 12, 202523.9124.0923.6923.8323.492,002
Mar 11, 202523.6723.7623.6723.7523.421,323
Mar 10, 202523.9724.0723.6823.6823.353,145
Mar 7, 202523.9523.9523.5723.7223.394,138
Mar 6, 202523.6723.8323.6023.6023.272,714
Mar 5, 202523.8523.9523.5123.5123.181,602
Mar 4, 202523.5724.1023.5623.7523.423,077
Mar 3, 202523.6923.6923.4623.4823.152,353
Feb 28, 202524.0224.0223.7123.7523.412,171
Feb 27, 202523.7323.9323.7323.9223.59749
Feb 26, 202523.8723.9723.8223.9523.612,152
Feb 25, 202524.0624.3123.8223.8723.542,539
Feb 21, 202523.8624.0023.7323.8023.475,795
Feb 20, 202523.9523.9523.7123.8623.534,466
Feb 19, 202524.0024.0023.7823.7823.455,167
Feb 18, 202523.7523.9523.7523.8523.527,919
Feb 14, 202523.5523.7223.5523.7123.383,610
Feb 13, 202523.3023.4823.1423.4023.082,817
Feb 12, 202523.0123.1923.0023.1522.8321,788
Feb 11, 202522.9623.1822.9623.0522.732,725
Feb 10, 202523.0323.0323.0323.0322.711,386
Feb 7, 202523.0523.1622.8623.1622.831,640
Feb 6, 202523.0923.2922.8723.1422.823,961
Feb 5, 202522.8923.1022.8923.1022.781,622
Feb 4, 202522.8623.0022.8522.8522.533,410
Feb 3, 202523.1923.1922.9022.9022.581,890
Jan 31, 202523.2523.6422.9223.1922.864,297
Jan 30, 202523.3823.5823.2623.2622.932,542
Jan 29, 202523.9123.9123.2623.5323.203,197
Jan 28, 202523.8023.8023.6023.7923.462,583
Jan 27, 202523.6523.8023.6523.8023.46409
Jan 24, 202523.4123.6623.4123.6023.273,226
Jan 23, 202523.4023.5223.4023.5223.192,823
Jan 22, 202523.2823.6423.2823.6423.313,149
Jan 21, 202523.0723.3923.0723.3623.031,445
Jan 17, 202523.2223.4222.9723.2222.90860
Jan 16, 202522.9223.4522.9223.2322.903,397
Jan 15, 202523.1023.1022.9022.9222.604,704
Jan 14, 202523.2223.3722.7322.8922.576,845
Jan 13, 202523.2023.4023.1023.1022.781,749
Jan 10, 202523.4123.4123.0023.3823.053,864
Jan 8, 202523.6023.6023.6023.6023.27100
Jan 7, 202523.6623.8023.6123.6123.28941
Jan 6, 202523.8623.8623.8623.8623.53514
Jan 3, 202523.4823.8623.4823.8623.53919
Jan 2, 202524.0724.0723.4523.5023.175,106
Dec 31, 202423.4823.7123.4523.4723.143,206
Dec 30, 202423.4323.6523.4123.5123.181,360
Dec 27, 202423.8223.8223.8223.8223.49688
Dec 26, 202423.9023.9623.6023.7023.371,925
Dec 24, 202424.1824.1823.5323.5523.223,546
Dec 23, 202424.0824.0823.7023.7623.433,805
Dec 20, 202423.6924.1023.5823.5823.252,867
Dec 19, 202424.0624.0623.6523.6723.343,357
Dec 18, 2024 0.34 Dividend
Dec 18, 202424.4424.4423.9723.9723.632,094
Dec 17, 202424.7124.7124.5624.5723.894,498
Dec 16, 202424.7324.7424.6124.6824.001,633
Dec 13, 202424.6024.7524.6024.7324.051,613
Dec 12, 202424.5924.8424.5524.5523.882,989
Dec 11, 202424.6324.6324.5724.5923.911,468
Dec 10, 202424.7524.7524.7524.7524.07179
Dec 9, 202424.6624.7824.6024.7824.102,827
Dec 6, 202424.5524.7824.5524.7824.10701
Dec 5, 202424.6324.7024.6324.6323.951,424
Dec 4, 202424.5724.8124.5724.6723.9910,842
Dec 3, 202424.6324.7024.5924.5923.911,832
Dec 2, 202424.7124.7124.5924.5923.912,317
Nov 29, 202424.5824.5824.5824.5823.90400
Nov 27, 202424.7524.7524.5524.5523.881,283
Nov 26, 202424.7024.7024.5524.5723.896,684
Nov 25, 202424.6224.7224.6024.6023.921,792
Nov 22, 202424.7424.7424.6024.6123.931,046
Nov 21, 202424.7924.7924.5724.5723.892,940
Nov 20, 202424.5524.7024.4724.6023.925,308
Nov 19, 202424.6024.6224.4024.5323.867,589
Nov 18, 202424.5724.6224.5724.6023.923,393
Nov 15, 202424.5824.6924.5624.5723.894,558
Nov 14, 202424.6824.6824.5724.5723.89730
Nov 13, 202424.5724.6424.5524.6423.962,047
Nov 12, 202424.6224.6824.3824.5623.884,905
Nov 11, 202424.6224.7024.5524.5923.916,926
Nov 8, 202424.5924.7824.5924.6223.942,339
Nov 7, 202424.5824.7024.4024.5723.895,862
Nov 6, 202424.6124.6424.2624.6023.928,051
Nov 5, 202424.6524.6524.6524.6523.97155
Nov 4, 202424.6824.7324.6824.7224.041,837
Nov 1, 202424.7424.7424.6124.6123.93500
Oct 30, 202424.7224.7224.6124.6123.931,435
Oct 29, 202424.7024.8224.6924.8224.142,350
Oct 28, 202424.7024.7224.7024.7024.021,389
Oct 25, 202424.7324.7324.7024.7024.021,009
Oct 24, 202424.7624.8224.7024.8224.142,824
Oct 23, 202424.7524.7524.7424.7524.071,442
Oct 22, 202424.7424.9124.7424.8324.152,237
Oct 21, 202425.0025.0024.7524.8224.143,394
Oct 18, 202424.7525.0524.7524.9924.311,050
Oct 17, 202424.9824.9824.8024.8024.121,258
Oct 16, 202424.7724.8724.7724.8724.19526
Oct 15, 202424.8224.8624.8224.8324.154,638
Oct 14, 202424.8524.9424.7524.7524.073,375
Oct 11, 202424.9724.9724.8524.9524.261,505
Oct 10, 202424.8025.1224.7425.1224.438,300
Oct 9, 202424.9024.9024.7424.7924.114,072
Oct 8, 202425.0625.0624.7524.7524.075,288
Oct 7, 202425.1025.1524.7424.9924.304,606
Oct 4, 202425.0525.2825.0525.0824.394,497
Oct 3, 202425.0625.0625.0625.0624.37263
Oct 2, 202424.9225.0224.9225.0224.331,135
Oct 1, 202425.0025.0724.9925.0024.311,843
Sep 30, 202424.9825.3324.8825.0024.3121,511
Sep 27, 202424.9424.9824.9024.9424.256,841
Sep 26, 202424.9424.9624.8524.9424.259,310
Sep 25, 202424.7024.8624.6524.8324.155,203
Sep 24, 202424.6424.7124.6224.6223.948,393
Sep 23, 202424.6024.8724.5724.5723.898,110
Sep 20, 202424.7824.7824.6124.7024.029,958
Sep 19, 2024 0.34 Dividend
Sep 19, 202424.6224.8624.6224.6824.002,024
Sep 18, 202424.8124.9824.7924.9023.898,032
Sep 17, 202424.7024.9724.7024.9723.964,592
Sep 16, 202424.7024.8924.6924.8023.7910,386
Sep 13, 202424.5624.7024.5624.6423.646,217
Sep 12, 202424.5824.5824.5824.5823.58157
Sep 11, 202424.4924.5724.3224.5023.514,529
Sep 10, 202424.2524.3824.1824.3823.396,364
Sep 9, 202424.2224.2724.1924.2023.225,913
Sep 6, 202424.0924.2524.0924.1023.122,212
Sep 5, 202424.0024.1024.0024.0523.073,637
Sep 4, 202423.8124.0523.8124.0023.036,549
Sep 3, 202423.9223.9523.9223.9522.97351
Aug 30, 202423.8223.9223.8223.8822.9110,882
Aug 29, 202423.8123.8823.8123.8822.913,004
Aug 28, 202423.8023.8223.7623.8022.835,740
Aug 27, 202423.7023.7823.7023.7722.811,839
Aug 26, 202423.7523.7823.7523.7522.79454
Aug 23, 202423.5623.7323.5623.6822.723,043
Aug 22, 202423.5323.6223.5323.5522.592,190
Aug 21, 202423.5523.7223.5423.5522.598,269
Aug 20, 202423.6823.6923.5323.5522.595,086
Aug 19, 202423.6923.7323.6623.6622.701,405
Aug 16, 202423.4423.5023.4423.5022.55400
Aug 15, 202423.3523.5023.3523.5022.553,609
Aug 14, 202423.3023.4923.3023.4922.541,050
Aug 13, 202423.2323.2823.2323.2622.32643
Aug 12, 202423.1523.2723.1523.2622.323,943
Aug 9, 202423.3823.3823.2523.2522.31630
Aug 8, 202423.2523.3123.2523.3122.362,744
Aug 7, 202423.2023.3723.2023.3722.42821
Aug 6, 202423.2723.2723.0823.1322.208,169
Aug 5, 202423.3723.3723.0123.1422.203,226
Aug 2, 202423.3023.3023.1723.1722.23414
Aug 1, 202423.1423.2623.0523.1222.181,681
Jul 31, 202423.2023.2423.1523.2422.291,414
Jul 30, 202423.0823.2123.0823.0822.14992
Jul 29, 202423.2223.2323.1623.1822.241,175
Jul 26, 202423.3323.3423.1623.2222.281,311
Jul 25, 202423.1423.1923.1223.1222.18696
Jul 24, 202423.2523.2523.0723.0722.135,525
Jul 23, 202423.1223.2923.1223.2522.31963
Jul 22, 202423.2523.2523.1223.2022.252,653
Jul 19, 202423.2623.3023.2223.3022.359,371
Jul 18, 202423.0523.3023.0523.1622.215,282
Jul 17, 202423.0323.0323.0323.0322.10460
Jul 16, 202423.3223.3223.0623.2422.295,020
Jul 15, 202423.0923.1523.0923.1522.21641
Jul 12, 202423.1623.2223.1623.2022.26308
Jul 11, 202423.2523.2523.0123.1622.221,354
Jul 10, 202422.9723.2022.9223.2022.262,875
Jul 9, 202423.0023.1522.9222.9221.991,169
Jul 8, 202422.9023.0722.9023.0722.135,756
Jul 5, 202422.9022.9322.8822.9021.971,833
Jul 3, 202422.7122.8922.7122.8421.911,747
Jul 2, 202422.8022.9122.7922.8121.882,959
Jul 1, 202422.9322.9722.7022.9422.012,318
Jun 28, 202423.0023.0022.9322.9322.002,566
Jun 27, 202422.8523.0022.8522.9422.011,921
Jun 26, 202423.0023.0022.8522.8521.925,344
Jun 25, 202422.9822.9922.9522.9522.023,609
Jun 21, 202422.9522.9522.7822.9221.986,351
Jun 20, 202422.9722.9722.7922.8021.871,893
Jun 18, 2024 0.34 Dividend
Jun 18, 202422.9322.9322.7922.8421.913,928
Jun 17, 202423.3923.3923.2723.2722.00469
Jun 14, 202423.4523.4523.1923.3222.054,246
Jun 13, 202423.1723.4923.1623.4922.212,442
Jun 12, 202423.3523.4123.1523.4122.134,076
Jun 11, 202423.1223.2323.1223.1321.871,748
Jun 10, 202423.2023.3323.1823.2121.952,307
Jun 7, 202423.1823.2423.1323.2421.97795
Jun 6, 202423.2623.2623.1823.1821.922,838
Jun 5, 202423.1823.1823.1823.1821.92600
Jun 4, 202423.1023.2123.1023.1421.882,225
May 31, 202423.1023.1523.0123.0521.792,033
May 30, 202423.0123.0522.9023.0321.782,247
May 29, 202422.7323.0122.7123.0121.761,969
May 28, 202422.8823.0222.8122.8121.571,263
May 24, 202423.0323.0422.9722.9721.72756
May 23, 202423.0123.0122.7822.7921.552,963
May 22, 202423.0323.1622.9723.0221.774,078
May 21, 202423.1623.2123.0423.1121.852,660
May 20, 202423.0923.2023.0223.1121.852,466
May 16, 202423.3123.3123.0923.1021.8415,388
May 15, 202423.3623.4423.3123.3122.042,830
May 14, 202423.3623.4623.2223.3222.052,965
May 13, 202423.3023.4523.2723.2722.002,337
May 10, 202423.3623.4923.2523.3222.054,856
May 9, 202423.3723.3823.2423.3722.105,669
May 8, 202423.5223.6123.3723.3722.101,565
May 7, 202423.6023.6223.5223.5222.24872
May 6, 202423.5623.6323.5623.6022.312,400
May 3, 202423.3723.6823.3723.4722.20934
May 2, 202423.2623.3723.2523.3122.041,000
May 1, 202423.2423.3623.2023.2221.962,140
Apr 30, 202423.4123.5223.3723.3722.101,472
Apr 29, 202423.4123.4723.3023.3922.124,834
Apr 26, 202423.2523.5623.2523.3822.105,484
Apr 25, 202423.5623.5723.2323.3522.087,271
Apr 24, 202423.7423.7423.4823.6622.373,325
Apr 23, 202423.4323.6723.4323.6722.382,330
Apr 22, 202423.4823.5523.3323.5522.272,734
Apr 19, 202423.6323.6523.3423.5222.245,990
Apr 18, 202423.6323.6423.4023.5322.252,025
Apr 17, 202423.4023.6023.2723.6022.322,146

Related Tickers

RIV-PA RiverNorth Opportunities Fund, Inc.
23.23
+0.44%
 
PRIF-PK Priority Income Fund, Inc.
21.82
+5.98%
 
PSEC-PA Prospect Capital Corporation
16.03
+0.69%
 
PDPA Pearl Diver Credit Company Inc.
24.30
-0.40%
 
GNT-PA GAMCO Natural Resources, Gold & Income Trust
21.68
0.00%
 
GAB-PK The Gabelli Equity Trust Inc.
21.08
+0.60%
 
DBRG-PJ DigitalBridge Group, Inc.
21.85
+1.58%
 
PRIF-PI Priority Income Fund, Inc.
23.25
-0.09%
 
PRIF-PF Priority Income Fund, Inc.
24.45
-1.01%
 
GAB-PG The Gabelli Equity Trust Inc. PFD-G
20.97
+0.67%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.