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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	18.62	18.8	18.8	18.8	18.62	4,961
September 25, 2025	18.85	18.71	18.71	18.86	18.58	13,939
September 24, 2025	18.91	19.05	19.05	19.05	18.69	7,303
September 23, 2025	18.84	18.82	18.82	18.94	18.71	4,614
September 22, 2025	18.99	18.8	18.8	19.13	18.78	14,855
September 19, 2025	19.3	19.14	19.14	19.3	19.07	5,778
September 18, 2025	19.53	19.45	19.18	19.59	19.42	8,707
September 17, 2025	19.42	19.49	19.22	19.5	19.35	14,697
September 16, 2025	19.28	19.42	19.42	19.42	19.2	5,985
September 15, 2025	19.22	19.25	19.25	19.27	19.15	10,206
September 12, 2025	19.17	19.22	19.22	19.23	19.15	7,523
September 11, 2025	19.21	19.2	19.2	19.34	19.17	6,974
September 10, 2025	19.12	19.15	19.15	19.2	19.04	5,546
September 09, 2025	19	19	19	19	18.9	3,278
September 08, 2025	18.9	19	19	19.01	18.9	13,044
September 05, 2025	18.76	18.79	18.79	18.79	18.75	3,585
September 04, 2025	18.58	18.64	18.64	18.64	18.58	1,158
September 03, 2025	18.54	18.58	18.58	18.63	18.54	3,088
September 02, 2025	18.63	18.55	18.55	18.63	18.53	5,878
August 29, 2025	18.77	18.64	18.64	18.77	18.63	3,532
August 28, 2025	18.74	18.75	18.75	18.75	18.74	1,178
August 27, 2025	18.78	18.78	18.78	18.8	18.74	2,136
August 26, 2025	18.85	18.82	18.82	18.85	18.75	2,367
August 25, 2025	18.86	18.87	18.87	18.87	18.83	3,412
August 22, 2025	18.79	18.86	18.86	18.9	18.79	7,166
August 21, 2025	18.78	18.73	18.73	18.78	18.73	4,715
August 20, 2025	18.75	18.77	18.77	18.77	18.71	2,538
August 19, 2025	18.75	18.75	18.75	18.75	18.65	2,350
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

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