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 (%)
Feb 28, 2020 14.02 14.31 13.62 14.15 1,854,832 -0.46(-3.18%)
Feb 27, 2020 15.23 15.25 14.48 14.62 1,029,451 -0.86(-5.56%)
Feb 26, 2020 15.69 15.85 15.47 15.48 700,426 -0.20(-1.26%)
Feb 25, 2020 16.33 16.33 15.62 15.68 511,382 -0.62(-3.78%)
Feb 24, 2020 16.33 16.39 16.20 16.29 554,806 -0.39(-2.33%)
Feb 21, 2020 16.78 16.78 16.66 16.68 259,253 -0.13(-0.77%)
Feb 20, 2020 16.84 16.90 16.70 16.81 277,239 -0.06(-0.36%)
Feb 19, 2020 16.86 16.89 16.84 16.87 210,587 +0.10(+0.59%)
Feb 18, 2020 16.86 16.87 16.73 16.77 209,196 -0.08(-0.50%)
Feb 14, 2020 16.84 16.88 16.81 16.86 235,350 +0.05(+0.32%)
Feb 13, 2020 16.85 16.90 16.79 16.80 257,156 -0.06(-0.36%)
Feb 12, 2020 16.85 16.87 16.83 16.87 491,417 +0.09(+0.54%)
Feb 11, 2020 16.80 16.82 16.75 16.77 568,519 +0.05(+0.32%)
Feb 10, 2020 16.65 16.72 16.64 16.72 337,869 +0.03(+0.18%)
Feb 07, 2020 16.68 16.74 16.64 16.69 262,528 -0.04(-0.23%)
Feb 06, 2020 16.78 16.82 16.70 16.73 287,963 +0.02(+0.09%)
Feb 05, 2020 16.77 16.80 16.69 16.71 380,508 +0.12(+0.73%)
Feb 04, 2020 16.54 16.66 16.53 16.59 299,922 +0.22(+1.34%)
Feb 03, 2020 16.34 16.51 16.34 16.37 273,331 +0.11(+0.65%)
Jan 31, 2020 16.58 16.61 16.24 16.27 361,520 -0.37(-2.23%)
Jan 30, 2020 16.52 16.65 16.45 16.64 219,557 +0.04(+0.23%)
Jan 29, 2020 16.66 16.72 16.60 16.60 185,558 +0.02(+0.09%)
Jan 28, 2020 16.51 16.64 16.49 16.58 201,032 +0.13(+0.78%)
Jan 27, 2020 16.42 16.56 16.33 16.46 321,299 -0.24(-1.45%)
Jan 24, 2020 16.99 16.99 16.67 16.70 366,404 -0.20(-1.17%)
Jan 23, 2020 16.84 16.90 16.75 16.90 201,202 -0.04(-0.22%)
Jan 22, 2020 16.98 17.04 16.92 16.93 235,266 -0.02(-0.09%)
Jan 21, 2020 17.01 17.06 16.94 16.95 195,594 -0.05(-0.31%)
Jan 17, 2020 16.97 17.05 16.96 17.00 558,053 +0.05(+0.27%)
Jan 16, 2020 16.87 16.96 16.84 16.96 259,820 +0.15(+0.90%)
Jan 15, 2020 16.78 16.87 16.77 16.80 280,742 -0.01(-0.05%)
Jan 14, 2020 16.74 16.84 16.71 16.81 605,554 +0.05(+0.32%)
Jan 13, 2020 16.67 16.76 16.65 16.76 290,959 +0.07(+0.41%)
Jan 10, 2020 16.77 16.77 16.65 16.69 222,444 -0.07(-0.40%)
Jan 09, 2020 16.71 16.77 16.67 16.76 408,196 +0.11(+0.63%)
Jan 08, 2020 16.57 16.71 16.57 16.65 297,816 +0.06(+0.36%)
Jan 07, 2020 16.65 16.65 16.53 16.59 354,564 -0.11(-0.63%)
Jan 06, 2020 16.52 16.70 16.46 16.70 1,076,008 +0.11(+0.64%)
Jan 03, 2020 16.53 16.65 16.50 16.59 1,159,310 -0.12(-0.72%)
Jan 02, 2020 16.63 16.77 16.46 16.71 1,310,990 +0.17(+1.00%)
Dec 31, 2019 16.51 16.62 16.47 16.55 439,980 +0.06(+0.37%)
Dec 30, 2019 16.60 16.62 16.47 16.49 288,611 -0.11(-0.64%)
Dec 27, 2019 16.58 16.60 16.53 16.59 697,841 +0.09(+0.55%)
Dec 26, 2019 16.48 16.52 16.45 16.50 223,288 +0.05(+0.32%)
Dec 24, 2019 16.47 16.48 16.41 16.45 112,349 -0.02(-0.09%)
Dec 23, 2019 16.45 16.48 16.43 16.47 330,495 +0.08(+0.46%)
Dec 20, 2019 16.30 16.43 16.30 16.39 388,382 +0.14(+0.83%)
Dec 19, 2019 16.25 16.28 16.21 16.25 462,872 +0.04(+0.23%)
Dec 18, 2019 16.22 16.26 16.17 16.22 282,802 +0.05(+0.28%)
Dec 17, 2019 16.20 16.27 16.17 16.17 475,723 -0.02(-0.09%)
Dec 16, 2019 16.19 16.28 16.16 16.19 442,999 +0.08(+0.52%)
Dec 13, 2019 16.11 16.23 16.07 16.10 285,848 +0.01(+0.05%)
Dec 12, 2019 15.98 16.16 15.97 16.10 380,501 +0.17(+1.04%)
Dec 11, 2019 15.94 15.99 15.91 15.93 486,767 +0.02(+0.14%)
Dec 10, 2019 15.84 15.94 15.83 15.91 407,352 +0.07(+0.43%)
Dec 09, 2019 15.88 15.93 15.83 15.84 435,666 -0.04(-0.24%)
Dec 06, 2019 15.70 15.91 15.70 15.88 334,803 +0.21(+1.34%)
Dec 05, 2019 15.71 15.71 15.58 15.67 429,850 +0.00(+0.00%)
Dec 04, 2019 15.61 15.69 15.56 15.67 384,009 +0.16(+1.02%)
Dec 03, 2019 15.55 15.57 15.37 15.51 410,065 -0.16(-1.01%)
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.