The Gabelli Dividend & Income Trust - GDV-PH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	23.2	23.27	23.27	23.27	23.2	1,180
September 04, 2025	23.1	23.28	23.28	23.28	23.1	765
September 03, 2025	23.03	23	23	23.03	22.98	706
September 02, 2025	23.04	23.04	23.04	23.04	23.04	200
August 29, 2025	23.05	23.05	23.05	23.05	23.05	308
August 28, 2025	23.22	23.05	23.05	23.25	23.05	1,779
August 27, 2025	23.26	23.26	23.26	23.26	23.26	559
August 26, 2025	23.09	23.12	23.12	23.13	23.05	3,161
August 25, 2025	23.2	23.08	23.08	23.2	23.05	2,998
August 22, 2025	23.25	23.17	23.17	23.25	23.14	582
August 21, 2025	23.06	23.09	23.09	23.09	23.06	457
August 20, 2025	23.06	23.22	23.22	23.22	23.06	2,355
August 19, 2025	23.3	23.04	23.04	23.3	23.04	640
August 18, 2025	22.96	22.96	22.96	22.96	22.96	132
August 15, 2025	23.25	23.25	23.25	23.3	23.25	2,602
August 14, 2025	23.29	23.19	23.19	23.29	23.08	2,128
August 13, 2025	23.27	23.27	23.27	23.27	23.27	875
August 12, 2025	23.23	23.16	23.16	23.23	23.16	1,329
August 11, 2025	23.18	23.27	23.27	23.27	23.17	1,104
August 08, 2025	23.32	23.09	23.09	23.34	23.02	1,054
August 07, 2025	23.14	23.23	23.23	23.23	22.85	1,177
August 06, 2025	23.29	23.02	23.02	23.29	22.95	2,573
August 05, 2025	23.11	23.01	23.01	23.25	22.95	3,358
August 04, 2025	23.1	22.95	22.95	23.45	22.95	9,239
August 01, 2025	23.03	22.94	22.94	23.03	22.94	624
July 31, 2025	22.97	22.98	22.98	22.98	22.83	2,831
July 30, 2025	22.94	23.05	23.05	23.05	22.94	58
July 29, 2025	22.94	23.05	23.05	23.05	22.94	414
July 28, 2025	23.11	23.05	23.05	23.32	22.85	4,780
July 25, 2025	22.95	23.1	23.1	23.1	22.95	44
July 24, 2025	22.95	23.1	23.1	23.1	22.94	1,459
July 23, 2025	22.91	22.91	22.91	22.91	22.91	217
July 22, 2025	22.89	22.9	22.9	22.9	22.89	784
July 21, 2025	22.96	22.89	22.89	22.96	22.85	3,180
July 18, 2025	22.85	22.79	22.79	22.85	22.78	514
July 16, 2025	22.8	22.8	22.8	22.87	22.8	3,139
July 15, 2025	22.81	22.8	22.8	23.15	22.8	3,832
July 14, 2025	23.22	23.05	23.05	23.36	22.88	5,207
July 11, 2025	23.34	23.12	23.12	23.34	23.12	1,650
July 10, 2025	23.01	23.18	23.18	23.18	23.01	1,595
July 09, 2025	23.13	23.06	23.06	23.13	22.94	1,271
July 08, 2025	22.88	23.08	23.08	23.28	22.81	4,034
July 07, 2025	22.85	23.17	23.17	23.32	22.85	3,404
July 03, 2025	23.09	23.05	23.05	23.21	23.02	2,429
July 02, 2025	23.2	23.25	23.25	23.25	22.98	3,419
July 01, 2025	23.05	22.94	22.94	23.05	22.7	2,546
June 30, 2025	22.89	22.75	22.75	22.9	22.6	5,859
June 27, 2025	22.46	22.85	22.85	23	22.46	9,281
June 26, 2025	22.61	22.45	22.45	22.61	22.35	12,374
June 25, 2025	22.75	22.48	22.48	22.75	22.4	6,141
June 24, 2025	22.6	22.8	22.8	23.04	22.6	897
June 23, 2025	22.95	22.76	22.76	22.95	22.69	5,713
June 20, 2025	22.63	22.67	22.67	22.81	22.59	3,711
June 18, 2025	22.55	22.63	22.63	22.8	22.55	980
June 17, 2025	22.98	22.9	22.9	22.98	22.9	378
June 16, 2025	23	23	23	23.27	22.86	2,280
June 13, 2025	22.8	23.08	23.08	23.26	22.8	1,569
June 12, 2025	22.83	22.9	22.9	22.9	22.83	818
June 11, 2025	22.83	22.84	22.84	22.92	22.82	2,817
June 10, 2025	22.81	22.8	22.8	22.97	22.8	3,418

The Gabelli Dividend & Income Trust (GDV-PH) NYSE