The Gabelli Dividend and Income Trust (NY: GDV )

26.00 USD +0.18 (+0.69%)
Streaming Delayed Price Updated: 1:43 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2021 25.55 25.83 25.55 25.82 230,628 +0.39(+1.53%)
Jun 18, 2021 25.82 25.82 25.41 25.43 160,253 -0.56(-2.15%)
Jun 17, 2021 26.41 26.43 25.80 25.99 281,559 -0.35(-1.33%)
Jun 16, 2021 26.59 26.59 26.27 26.34 217,414 -0.25(-0.94%)
Jun 15, 2021 26.53 26.58 26.37 26.59 202,246 +0.06(+0.23%)
Jun 14, 2021 26.82 26.85 26.42 26.53 183,709 -0.16(-0.60%)
Jun 11, 2021 26.88 26.94 26.69 26.69 125,039 -0.06(-0.22%)
Jun 10, 2021 26.86 26.94 26.73 26.75 167,117 +0.00(+0.00%)
Jun 09, 2021 26.74 26.82 26.65 26.75 228,239 +0.07(+0.26%)
Jun 08, 2021 26.50 26.70 26.46 26.68 147,362 +0.28(+1.06%)
Jun 07, 2021 26.49 26.57 26.35 26.40 151,078 -0.09(-0.34%)
Jun 04, 2021 26.35 26.52 26.34 26.49 195,561 +0.14(+0.53%)
Jun 03, 2021 26.24 26.38 26.20 26.35 139,107 +0.01(+0.04%)
Jun 02, 2021 26.33 26.38 26.25 26.34 156,948 +0.01(+0.04%)
Jun 01, 2021 26.36 26.37 26.21 26.33 160,229 +0.20(+0.77%)
May 28, 2021 26.13 26.20 26.10 26.13 159,463 +0.00(+0.00%)
May 27, 2021 26.25 26.38 26.06 26.13 146,731 -0.06(-0.23%)
May 26, 2021 26.26 26.27 26.12 26.19 138,127 -0.06(-0.23%)
May 25, 2021 26.32 26.43 26.22 26.25 105,852 -0.07(-0.27%)
May 24, 2021 26.23 26.36 26.17 26.32 133,302 +0.27(+1.04%)
May 21, 2021 26.11 26.11 25.86 26.05 142,691 +0.21(+0.81%)
May 20, 2021 25.57 25.93 25.56 25.84 226,553 +0.38(+1.49%)
May 19, 2021 25.60 25.62 25.18 25.46 220,336 -0.28(-1.09%)
May 18, 2021 25.69 25.79 25.61 25.74 112,776 +0.14(+0.55%)
May 17, 2021 25.75 25.75 25.43 25.60 211,918 -0.13(-0.51%)
May 14, 2021 25.40 25.75 25.33 25.73 128,956 +0.48(+1.90%)
May 13, 2021 25.04 25.42 25.00 25.25 273,024 +0.15(+0.60%)
May 12, 2021 25.50 25.99 25.07 25.10 206,074 -0.52(-2.03%)
May 11, 2021 26.00 26.00 25.26 25.62 257,959 -0.47(-1.80%)
May 10, 2021 26.29 26.71 26.02 26.09 426,449 -0.08(-0.31%)
May 07, 2021 25.76 26.18 25.73 26.17 402,027 +0.52(+2.03%)
May 06, 2021 25.49 25.65 25.39 25.65 152,854 +0.22(+0.87%)
May 05, 2021 25.44 25.62 25.30 25.43 203,457 +0.14(+0.55%)
May 04, 2021 25.37 25.38 25.06 25.29 132,445 -0.08(-0.32%)
May 03, 2021 25.20 25.38 25.20 25.37 165,382 +0.24(+0.96%)
Apr 30, 2021 25.20 25.23 25.08 25.13 146,600 -0.13(-0.51%)
Apr 29, 2021 25.31 25.35 25.15 25.26 136,907 +0.12(+0.48%)
Apr 28, 2021 25.04 25.26 25.04 25.14 116,468 +0.11(+0.44%)
Apr 27, 2021 24.96 25.11 24.95 25.03 111,723 +0.03(+0.12%)
Apr 26, 2021 25.15 25.25 24.96 25.00 197,302 -0.10(-0.40%)
Apr 23, 2021 25.03 25.16 24.91 25.10 108,000 +0.18(+0.72%)
Apr 22, 2021 25.20 25.20 24.79 24.92 152,303 -0.19(-0.76%)
Apr 21, 2021 24.76 25.16 24.68 25.11 243,261 +0.41(+1.66%)
Apr 20, 2021 24.79 24.87 24.55 24.70 185,664 -0.18(-0.72%)
Apr 19, 2021 24.83 24.94 24.77 24.88 124,498 -0.03(-0.12%)
Apr 16, 2021 25.00 25.05 24.86 24.91 130,500 +0.06(+0.24%)
Apr 15, 2021 24.90 24.98 24.78 24.85 184,037 -0.05(-0.20%)
Apr 14, 2021 24.93 25.13 24.90 24.90 221,122 -0.03(-0.12%)
Apr 13, 2021 24.77 24.97 24.76 24.93 194,246 +0.15(+0.61%)
Apr 12, 2021 24.66 24.87 24.65 24.78 224,279 +0.14(+0.57%)
Apr 09, 2021 24.70 24.71 24.60 24.64 123,700 +0.00(+0.00%)
Apr 08, 2021 24.53 24.67 24.47 24.64 145,725 +0.20(+0.82%)
Apr 07, 2021 24.48 24.63 24.40 24.44 161,413 +0.02(+0.08%)
Apr 06, 2021 24.55 24.55 24.30 24.42 178,824 +0.07(+0.29%)
Apr 05, 2021 24.13 24.49 24.07 24.35 226,017 +0.31(+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.