Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NYSE
Gabelli Dividend and Income Trust (GDV-K)
Gabelli Dividend and Income Trust (GDV-K) Historical

GDV-K Gabelli Dividend and Income Trust

18.25

0.05 (0.27%)

Last Updated: 11:47:51

Delayed by 15 minutes

GDV-K Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	18.20	-0.07	-0.40%	18.22	18.27	18.16	6,345
Jul 17 2024	18.27	-0.06	-0.31%	18.28	18.28	18.20	4,848
Jul 16 2024	18.33	-0.06	-0.32%	18.40	18.40	18.23	7,728
Jul 15 2024	18.39	-0.02	-0.08%	18.40	18.40	18.29	2,586
Jul 12 2024	18.40	0.02	0.13%	18.36	18.44	18.36	13,749
Jul 11 2024	18.38	0.14	0.77%	18.26	18.38	18.06	22,226
Jul 10 2024	18.24	0.14	0.77%	18.10	18.24	18.10	3,651
Jul 09 2024	18.10	-0.15	-0.79%	18.38	18.38	18.07	18,571
Jul 08 2024	18.25	-0.02	-0.08%	18.20	18.35	18.20	5,671
Jul 05 2024	18.26	-0.09	-0.49%	18.33	18.38	18.26	11,473
Jul 03 2024	18.35	0.14	0.77%	18.24	18.35	18.12	8,629
Jul 02 2024	18.21	0.09	0.50%	18.15	18.21	18.15	7,765
Jul 01 2024	18.12	-0.16	-0.88%	18.20	18.25	18.05	27,138
Jun 28 2024	18.28	0.00	0.00%	18.28	18.28	18.28	0
Jun 27 2024	18.28	0.02	0.11%	18.35	18.35	18.21	21,752
Jun 26 2024	18.26	-0.06	-0.33%	18.42	18.42	18.25	7,486
Jun 25 2024	18.32	-0.02	-0.08%	18.35	18.42	18.32	2,032
Jun 24 2024	18.34	0.02	0.08%	18.40	18.42	18.28	4,187
Jun 21 2024	18.32	-0.03	-0.16%	18.34	18.39	18.32	11,647
Jun 20 2024	18.35	0.04	0.22%	18.25	18.35	18.25	11,372
Jun 18 2024	18.31	-0.13	-0.70%	18.35	18.36	18.26	8,880
Jun 17 2024	18.44	-0.16	-0.83%	18.60	18.60	18.44	9,758
Jun 14 2024	18.60	-0.06	-0.35%	18.67	18.67	18.58	2,294
Jun 13 2024	18.66	0.07	0.38%	18.59	18.66	18.58	374
Jun 12 2024	18.59	0.17	0.92%	18.53	18.67	18.52	9,333
Jun 11 2024	18.42	0.02	0.11%	18.40	18.44	18.40	3,152
Jun 10 2024	18.40	-0.03	-0.16%	18.40	18.45	18.40	3,593
Jun 07 2024	18.43	-0.02	-0.11%	18.44	18.49	18.43	5,877
Jun 06 2024	18.45	-0.05	-0.29%	18.51	18.54	18.45	3,781
Jun 05 2024	18.50	0.04	0.24%	18.54	18.55	18.50	6,527
Jun 04 2024	18.46	0.04	0.22%	18.49	18.54	18.43	6,495
Jun 03 2024	18.42	0.03	0.16%	18.39	18.47	18.34	6,701
May 31 2024	18.39	0.02	0.11%	18.38	18.39	18.30	5,128
May 30 2024	18.37	0.14	0.77%	18.37	18.37	18.15	9,860
May 29 2024	18.23	-0.14	-0.77%	18.30	18.33	18.20	8,673
May 28 2024	18.37	-0.05	-0.26%	18.62	18.62	18.30	11,248
May 24 2024	18.42	0.11	0.60%	18.38	18.45	18.38	3,867
May 23 2024	18.31	-0.07	-0.38%	18.41	18.44	18.31	5,795
May 22 2024	18.38	-0.02	-0.11%	18.32	18.49	18.32	10,805
May 21 2024	18.40	-0.03	-0.16%	18.49	18.51	18.40	5,671
May 20 2024	18.43	-0.13	-0.70%	18.58	18.58	18.38	20,679
May 17 2024	18.56	-0.16	-0.87%	18.73	18.73	18.54	4,885
May 16 2024	18.72	-0.09	-0.46%	18.73	18.73	18.40	9,204
May 15 2024	18.81	0.07	0.37%	18.75	18.83	18.59	30,561
May 14 2024	18.74	0.01	0.07%	18.61	18.74	18.54	2,948
May 13 2024	18.73	-0.02	-0.12%	18.72	18.73	18.61	5,385
May 10 2024	18.75	0.23	1.24%	18.49	18.76	18.49	7,208
May 09 2024	18.52	-0.13	-0.70%	18.61	18.66	18.52	9,499
May 08 2024	18.65	-0.23	-1.19%	18.90	18.92	18.61	16,962
May 07 2024	18.88	0.18	0.94%	18.70	18.95	18.70	6,158
May 06 2024	18.70	0.11	0.59%	18.75	18.75	18.63	4,474
May 03 2024	18.59	0.19	1.03%	18.60	18.64	18.58	1,998
May 02 2024	18.40	-0.10	-0.54%	18.59	18.69	18.40	5,429
May 01 2024	18.50	-0.15	-0.80%	18.69	18.69	18.48	7,779
Apr 30 2024	18.65	-0.02	-0.11%	18.66	18.74	18.65	1,334
Apr 29 2024	18.67	0.13	0.70%	18.59	18.82	18.49	5,824
Apr 26 2024	18.54	0.08	0.43%	18.49	18.60	18.48	1,933
Apr 25 2024	18.46	-0.01	-0.05%	18.47	18.55	18.45	1,458
Apr 24 2024	18.47	-0.19	-1.02%	18.63	18.70	18.44	10,847
Apr 23 2024	18.66	0.11	0.58%	18.60	18.77	18.55	9,400
Apr 22 2024	18.55	0.12	0.66%	18.38	18.56	18.38	3,552

Gabelli Dividend and Inc...

Franklin Templeton ICAV

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions