Skip to main content

The Gabelli Dividend and Income Trust (NY: GDV )

25.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2024 25.49 25.58 25.45 25.45 150,828 -0.04(-0.16%)
Dec 03, 2024 25.50 25.56 25.41 25.49 142,077 -0.09(-0.35%)
Dec 02, 2024 25.59 25.60 25.38 25.58 96,628 -0.01(-0.04%)
Nov 29, 2024 25.40 25.59 25.27 25.59 70,485 +0.29(+1.15%)
Nov 27, 2024 25.32 25.39 25.26 25.30 120,802 -0.03(-0.12%)
Nov 26, 2024 25.27 25.38 25.15 25.33 88,337 +0.08(+0.32%)
Nov 25, 2024 25.20 25.25 25.11 25.25 93,989 +0.24(+0.96%)
Nov 22, 2024 24.90 25.13 24.70 25.01 244,226 +0.12(+0.48%)
Nov 21, 2024 24.87 24.95 24.60 24.89 328,824 +0.20(+0.81%)
Nov 20, 2024 24.65 24.70 24.52 24.69 196,317 +0.08(+0.33%)
Nov 19, 2024 24.42 24.90 24.37 24.61 164,627 -0.07(-0.28%)
Nov 18, 2024 24.51 24.73 24.51 24.68 76,438 +0.18(+0.73%)
Nov 15, 2024 24.43 24.63 24.35 24.50 139,632 -0.05(-0.20%)
Nov 14, 2024 24.76 24.92 24.55 24.55 154,666 -0.25(-1.01%)
Nov 13, 2024 24.95 25.08 24.69 24.80 256,957 -0.09(-0.36%)
Nov 12, 2024 25.15 25.15 24.89 24.89 117,644 -0.16(-0.64%)
Nov 11, 2024 24.98 25.22 24.96 25.05 162,827 +0.09(+0.36%)
Nov 08, 2024 24.72 24.99 24.72 24.96 108,878 +0.24(+0.97%)
Nov 07, 2024 24.59 24.72 24.59 24.72 157,117 +0.30(+1.22%)
Nov 06, 2024 24.61 24.62 24.36 24.42 200,405 +0.47(+1.95%)
Nov 05, 2024 23.93 24.02 23.85 23.95 162,484 +0.09(+0.38%)
Nov 04, 2024 23.99 24.07 23.86 23.86 98,556 -0.08(-0.33%)
Nov 01, 2024 23.98 24.07 23.89 23.94 123,166 +0.00(+0.00%)
Oct 31, 2024 23.98 24.10 23.92 23.94 126,523 -0.19(-0.78%)
Oct 30, 2024 24.20 24.30 24.11 24.13 112,169 -0.07(-0.29%)
Oct 29, 2024 24.22 24.38 24.20 24.20 103,643 -0.08(-0.33%)
Oct 28, 2024 24.23 24.36 24.23 24.28 83,371 +0.08(+0.33%)
Oct 25, 2024 24.37 24.52 24.19 24.20 114,462 -0.14(-0.57%)
Oct 24, 2024 24.46 24.74 24.27 24.34 117,170 -0.04(-0.16%)
Oct 23, 2024 24.50 24.72 24.24 24.38 104,762 -0.13(-0.53%)
Oct 22, 2024 24.41 24.57 24.38 24.51 78,429 -0.04(-0.16%)
Oct 21, 2024 24.69 24.79 24.54 24.55 107,758 -0.24(-0.96%)
Oct 18, 2024 24.67 24.88 24.66 24.79 85,334 +0.08(+0.32%)
Oct 17, 2024 24.85 24.86 24.70 24.71 87,694 -0.02(-0.08%)
Oct 16, 2024 24.48 24.75 24.48 24.73 89,110 +0.25(+1.01%)
Oct 15, 2024 24.61 24.77 24.43 24.48 116,412 -0.16(-0.64%)
Oct 14, 2024 24.49 24.69 24.44 24.64 90,723 +0.22(+0.89%)
Oct 11, 2024 24.38 24.49 24.37 24.42 128,997 +0.10(+0.41%)
Oct 10, 2024 24.20 24.34 24.20 24.32 84,389 +0.13(+0.53%)
Oct 09, 2024 24.09 24.22 24.09 24.20 110,183 +0.10(+0.41%)
Oct 08, 2024 24.20 24.20 24.08 24.10 101,729 +0.05(+0.21%)
Oct 07, 2024 24.27 24.28 24.02 24.05 245,649 -0.11(-0.45%)
Oct 04, 2024 24.20 24.22 23.99 24.16 71,951 +0.17(+0.70%)
Oct 03, 2024 23.99 24.04 23.97 23.99 109,908 -0.10(-0.41%)
Oct 02, 2024 24.06 24.15 24.01 24.09 139,870 +0.09(+0.37%)
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.