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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	18.6	18.74	18.74	18.74	18.6	2,511
August 15, 2025	18.6	18.62	18.62	18.66	18.45	4,988
August 14, 2025	18.67	18.65	18.65	18.68	18.64	922
August 13, 2025	18.72	18.7	18.7	18.75	18.66	4,757
August 12, 2025	18.62	18.72	18.72	18.72	18.62	3,245
August 11, 2025	18.61	18.63	18.63	18.67	18.5	8,779
August 08, 2025	18.55	18.62	18.62	18.7	18.5	8,693
August 07, 2025	18.45	18.64	18.64	18.64	18.45	10,238
August 06, 2025	18.55	18.48	18.48	18.6	18.44	7,271
August 05, 2025	18.6	18.53	18.53	18.6	18.52	3,685
August 04, 2025	18.53	18.63	18.63	18.64	18.52	9,117
August 01, 2025	18.59	18.52	18.52	18.59	18.48	6,598
July 31, 2025	18.45	18.45	18.45	18.6	18.45	4,009
July 30, 2025	18.57	18.53	18.53	18.62	18.42	11,011
July 29, 2025	18.53	18.71	18.71	18.71	18.53	1,956
July 28, 2025	18.71	18.58	18.58	18.73	18.53	3,929
July 25, 2025	18.7	18.69	18.69	18.71	18.54	3,496
July 24, 2025	18.7	18.63	18.63	18.7	18.63	2,176
July 23, 2025	18.75	18.66	18.66	18.75	18.65	6,063
July 22, 2025	18.68	18.7	18.7	18.7	18.65	6,268
July 21, 2025	18.53	18.66	18.66	18.68	18.53	3,849
July 18, 2025	18.58	18.59	18.59	18.61	18.57	1,157
July 17, 2025	18.53	18.57	18.57	18.61	18.53	3,060
July 16, 2025	18.51	18.64	18.64	18.64	18.51	10,122
July 15, 2025	18.52	18.51	18.51	18.52	18.41	8,821
July 14, 2025	18.43	18.51	18.51	18.53	18.43	2,904
July 11, 2025	18.46	18.54	18.54	18.54	18.39	14,232
July 10, 2025	18.44	18.51	18.51	18.51	18.42	4,265
July 09, 2025	18.36	18.44	18.44	18.44	18.34	5,055
July 08, 2025	18.4	18.31	18.31	18.4	18.31	4,363
July 07, 2025	18.42	18.38	18.38	18.47	18.37	6,187
July 03, 2025	18.35	18.42	18.42	18.42	18.35	1,530
July 02, 2025	18.41	18.35	18.35	18.43	18.32	7,603
July 01, 2025	18.36	18.38	18.38	18.42	18.3	13,012
June 30, 2025	18.25	18.34	18.34	18.35	18.25	12,965
June 27, 2025	18.1	18.2	18.2	18.23	18.07	8,059
June 26, 2025	18.1	18.09	18.09	18.12	18.09	7,031
June 25, 2025	18.02	18.06	18.06	18.06	18.02	1,768
June 24, 2025	18	18.01	18.01	18.14	18	10,188
June 23, 2025	18.03	18.04	18.04	18.07	18.03	1,627
June 20, 2025	18.15	17.99	17.99	18.17	17.96	16,287
June 18, 2025	18.31	18.31	18.31	18.31	18.31	0
June 17, 2025	18.39	18.31	18.04	18.39	18.31	3,000
June 16, 2025	18.41	18.28	18.28	18.41	18.28	4,497
June 13, 2025	18.37	18.3	18.3	18.4	18.3	706
June 12, 2025	18.41	18.31	18.31	18.41	18.3	3,654
June 11, 2025	18.3	18.29	18.29	18.35	18.29	3,592
June 10, 2025	18.35	18.26	18.26	18.35	18.26	3,278
June 09, 2025	18.33	18.41	18.41	18.41	18.33	4,144
June 06, 2025	18.29	18.33	18.33	18.37	18.24	10,976
June 05, 2025	18.32	18.36	18.36	18.38	18.26	3,774
June 04, 2025	18.24	18.31	18.31	18.32	18.24	2,803
June 03, 2025	18.26	18.15	18.15	18.27	18.15	7,862
June 02, 2025	18.2	18.2	18.2	18.29	18.18	12,988
May 30, 2025	18.3	18.25	18.25	18.3	18.25	3,348
May 29, 2025	18.29	18.33	18.33	18.35	18.25	7,918
May 28, 2025	18.35	18.33	18.33	18.35	18.33	801
May 27, 2025	18.35	18.35	18.35	18.37	18.32	3,842
May 23, 2025	18.37	18.31	18.31	18.37	18.23	7,875
May 22, 2025	18.21	18.32	18.32	18.32	18.21	4,013

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