S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

GDV-H Gabelli Dividend and Income Trust

22.97

0.18 (0.79%)

May 24 2024 - Closed

Delayed by 15 minutes

GDV-H Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 24 2024	22.97	0.18	0.79%	23.03	23.04	22.80	756
May 23 2024	22.79	-0.23	-1.00%	23.01	23.01	22.78	2,963
May 22 2024	23.02	-0.09	-0.39%	23.03	23.16	22.97	4,078
May 21 2024	23.11	0.00	0.00%	23.16	23.26	23.04	2,660
May 20 2024	23.11	-0.03	-0.14%	23.10	23.20	23.02	2,466
May 17 2024	23.14	0.04	0.19%	23.15	23.25	23.10	2,097
May 16 2024	23.10	-0.21	-0.90%	23.31	23.31	23.09	15,388
May 15 2024	23.31	-0.01	-0.04%	23.36	23.48	23.31	2,830
May 14 2024	23.32	0.05	0.21%	23.36	23.46	23.22	2,965
May 13 2024	23.27	-0.05	-0.21%	23.30	23.45	23.27	2,337
May 10 2024	23.32	-0.05	-0.21%	23.36	23.49	23.25	4,856
May 09 2024	23.37	0.00	0.00%	23.37	23.41	23.24	5,669
May 08 2024	23.37	-0.15	-0.64%	23.52	23.61	23.37	1,565
May 07 2024	23.52	-0.08	-0.32%	23.80	23.80	23.52	872
May 06 2024	23.60	0.12	0.52%	23.56	23.68	23.56	2,400
May 03 2024	23.47	0.16	0.70%	23.37	23.68	23.37	934
May 02 2024	23.31	0.09	0.39%	23.26	23.37	23.25	1,000
May 01 2024	23.22	-0.15	-0.64%	23.24	23.36	23.20	2,140
Apr 30 2024	23.37	-0.02	-0.09%	23.41	23.52	23.37	1,472
Apr 29 2024	23.39	0.01	0.06%	23.41	23.47	23.30	4,834
Apr 26 2024	23.38	0.03	0.11%	23.25	23.56	23.25	5,484
Apr 25 2024	23.35	-0.31	-1.31%	23.56	23.57	23.23	7,271
Apr 24 2024	23.66	-0.01	-0.04%	23.74	23.74	23.48	3,325
Apr 23 2024	23.67	0.12	0.51%	23.43	23.67	23.43	2,330
Apr 22 2024	23.55	0.03	0.11%	23.48	23.55	23.33	2,634
Apr 19 2024	23.53	-0.01	-0.02%	23.63	23.65	23.34	5,990
Apr 18 2024	23.53	-0.07	-0.30%	23.63	23.64	23.40	2,025
Apr 17 2024	23.60	0.24	1.03%	23.40	23.60	23.27	2,146
Apr 16 2024	23.36	0.11	0.47%	23.37	23.39	23.29	1,243
Apr 15 2024	23.25	-0.40	-1.69%	23.53	23.65	23.20	2,801
Apr 12 2024	23.65	-0.12	-0.50%	23.76	23.76	23.65	2,474
Apr 11 2024	23.77	0.16	0.68%	23.78	23.78	23.59	1,313
Apr 10 2024	23.61	-0.41	-1.71%	23.89	23.92	23.61	4,120
Apr 09 2024	24.02	0.07	0.27%	23.96	24.12	23.94	8,667
Apr 08 2024	23.96	-0.07	-0.27%	24.11	24.11	23.94	819
Apr 05 2024	24.02	0.06	0.27%	24.15	24.15	23.82	4,372
Apr 04 2024	23.96	0.00	0.00%	23.96	23.96	23.96	0
Apr 03 2024	23.96	0.01	0.05%	24.12	24.12	23.85	3,439
Apr 02 2024	23.94	-0.01	-0.03%	23.81	24.02	23.81	2,484
Apr 01 2024	23.95	-0.12	-0.51%	23.87	23.95	23.87	2,258
Mar 28 2024	24.07	0.07	0.30%	23.83	24.20	23.83	4,846
Mar 27 2024	24.00	0.05	0.21%	24.07	24.07	23.87	530
Mar 26 2024	23.95	-0.04	-0.17%	23.99	23.99	23.85	4,510
Mar 25 2024	23.99	0.00	0.00%	23.99	23.99	23.87	1,955
Mar 22 2024	23.99	0.00	0.00%	23.99	23.99	23.79	4,878
Mar 21 2024	23.99	0.09	0.40%	23.99	24.10	23.98	7,135
Mar 20 2024	23.90	-0.04	-0.18%	23.69	23.99	23.69	2,003
Mar 19 2024	23.94	0.01	0.04%	23.72	23.98	23.72	1,500
Mar 18 2024	23.93	-0.22	-0.91%	23.80	23.93	23.66	3,484
Mar 15 2024	24.15	0.10	0.42%	24.08	24.15	24.00	21,163
Mar 14 2024	24.05	-0.07	-0.31%	24.14	24.14	24.00	3,817
Mar 13 2024	24.12	-0.02	-0.07%	24.06	24.14	24.01	2,543
Mar 12 2024	24.14	0.00	0.00%	24.15	24.15	24.05	4,115
Mar 11 2024	24.14	0.03	0.10%	24.15	24.18	24.12	1,179
Mar 08 2024	24.12	-0.03	-0.14%	24.15	24.15	24.12	6,370
Mar 07 2024	24.15	0.05	0.20%	24.10	24.15	24.10	3,994
Mar 06 2024	24.10	-0.03	-0.11%	24.05	24.10	23.99	1,440
Mar 05 2024	24.13	0.04	0.18%	24.06	24.13	24.02	2,496
Mar 04 2024	24.09	0.02	0.07%	24.09	24.09	24.09	430
Mar 01 2024	24.07	-0.07	-0.29%	24.12	24.14	24.07	1,584
Feb 29 2024	24.14	0.09	0.35%	24.13	24.14	23.97	1,801
Feb 28 2024	24.06	0.02	0.10%	24.09	24.20	23.98	6,433
Feb 27 2024	24.03	-0.06	-0.25%	23.98	24.09	23.97	2,342
Feb 26 2024	24.09	0.04	0.17%	24.06	24.09	23.99	5,899

Gabelli Dividend and Inc...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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