Skip to main content

The Gabelli Dividend and Income Trust (NY: GDV )

23.83 -0.31 (-1.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 10, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 10, 2025 24.04 24.30 23.72 23.83 193,914 -0.31(-1.28%)
Mar 07, 2025 24.00 24.33 23.86 24.14 181,525 +0.10(+0.42%)
Mar 06, 2025 24.05 24.30 24.01 24.04 193,747 -0.30(-1.23%)
Mar 05, 2025 24.15 24.39 24.02 24.34 144,081 +0.24(+1.00%)
Mar 04, 2025 24.39 24.55 24.07 24.10 225,513 -0.49(-1.99%)
Mar 03, 2025 24.91 25.05 24.50 24.59 105,970 -0.22(-0.89%)
Feb 28, 2025 24.51 24.81 24.51 24.81 112,248 +0.36(+1.47%)
Feb 27, 2025 24.65 24.73 24.45 24.45 155,834 -0.17(-0.69%)
Feb 26, 2025 24.70 24.87 24.62 24.62 90,053 -0.03(-0.12%)
Feb 25, 2025 24.79 25.00 24.65 24.65 116,056 -0.11(-0.44%)
Feb 24, 2025 25.03 25.05 24.72 24.76 216,730 -0.21(-0.84%)
Feb 21, 2025 25.23 25.37 24.91 24.97 122,389 -0.20(-0.79%)
Feb 20, 2025 25.35 25.38 25.17 25.17 153,827 -0.13(-0.51%)
Feb 19, 2025 25.35 25.35 25.20 25.30 154,035 +0.08(+0.32%)
Feb 18, 2025 25.09 25.29 25.09 25.22 122,841 +0.14(+0.56%)
Feb 14, 2025 25.30 25.30 25.08 25.08 101,523 -0.11(-0.44%)
Feb 13, 2025 25.09 25.25 25.01 25.19 73,339 +0.23(+0.92%)
Feb 12, 2025 24.84 25.04 24.70 24.96 135,425 +0.01(+0.04%)
Feb 11, 2025 24.81 25.02 24.81 24.95 72,590 +0.12(+0.48%)
Feb 10, 2025 25.02 25.05 24.79 24.83 138,620 -0.07(-0.28%)
Feb 07, 2025 24.98 25.18 24.87 24.90 131,624 -0.14(-0.56%)
Feb 06, 2025 25.14 25.18 24.93 25.04 81,626 +0.02(+0.08%)
Feb 05, 2025 24.91 25.02 24.71 25.02 118,547 +0.34(+1.37%)
Feb 04, 2025 24.71 24.90 24.67 24.68 108,160 -0.03(-0.12%)
Feb 03, 2025 24.37 24.81 24.36 24.71 114,697 -0.11(-0.44%)
Jan 31, 2025 25.11 25.18 24.71 24.82 202,669 -0.26(-1.03%)
Jan 30, 2025 25.00 25.08 24.87 25.08 144,685 +0.16(+0.64%)
Jan 29, 2025 24.89 25.20 24.88 24.92 156,727 -0.06(-0.24%)
Jan 28, 2025 25.03 25.11 24.93 24.98 133,401 +0.08(+0.32%)
Jan 27, 2025 24.79 24.96 24.79 24.90 181,279 -0.08(-0.32%)
Jan 24, 2025 25.06 25.11 24.95 24.98 157,551 +0.02(+0.08%)
Jan 23, 2025 24.82 24.97 24.82 24.96 176,119 +0.21(+0.84%)
Jan 22, 2025 24.96 24.98 24.75 24.75 113,781 -0.12(-0.48%)
Jan 21, 2025 24.84 24.90 24.79 24.87 137,174 +0.20(+0.81%)
Jan 17, 2025 24.64 24.74 24.50 24.67 93,173 +0.23(+0.94%)
Jan 16, 2025 24.35 24.58 24.26 24.44 117,870 +0.15(+0.61%)
Jan 15, 2025 24.13 24.35 23.98 24.29 97,088 +0.38(+1.57%)
Jan 14, 2025 23.91 24.13 23.82 23.92 116,139 +0.05(+0.21%)
Jan 13, 2025 23.48 23.87 23.46 23.87 158,877 +0.21(+0.88%)
Jan 10, 2025 23.87 23.88 23.60 23.66 167,873 -0.35(-1.44%)
Jan 08, 2025 24.02 24.08 23.89 24.01 95,122 +0.02(+0.08%)
Jan 07, 2025 24.14 24.17 23.90 23.99 223,983 -0.14(-0.57%)
Jan 06, 2025 24.17 24.21 24.00 24.13 173,321 +0.08(+0.33%)
Jan 03, 2025 24.00 24.08 23.89 24.05 127,004 +0.19(+0.79%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.