Quantcast

Gabelli Dividend & Income Trust Common Shares of Beneficial Interest Historical Stock Prices

GDV 
$21.37
*  
0.04
0.19%
Get GDV Alerts
*Delayed - data as of Mar. 19, 2019  -  Find a broker to begin trading GDV now
Exchange:NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-DEC-2018 TO 18-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 21.50 21.55 21.29 21.37 147,340
03/18/2019 21.24 21.41 21.24 21.41 152,552
03/15/2019 21.28 21.3199 21.19 21.24 145,822
03/14/2019 21.23 21.275 21.15 21.22 106,912
03/13/2019 21.29 21.3976 21.23 21.38 137,171
03/12/2019 21.17 21.22 21.07 21.21 124,421
03/11/2019 20.87 21.0799 20.83 21.06 128,082
03/08/2019 20.72 20.78 20.5602 20.77 142,843
03/07/2019 21.06 21.06 20.75 20.83 121,576
03/06/2019 21.36 21.36 21.01 21.04 208,039
03/05/2019 21.5 21.5371 21.33 21.37 136,074
03/04/2019 21.59 21.62 21.237 21.49 138,877
03/01/2019 21.52 21.62 21.38 21.44 103,875
02/28/2019 21.41 21.45 21.36 21.37 125,075
02/27/2019 21.46 21.4797 21.34 21.45 126,149
02/26/2019 21.51 21.55 21.405 21.48 144,646
02/25/2019 21.57 21.6323 21.46 21.48 154,293
02/22/2019 21.41 21.495 21.34 21.4 176,521
02/21/2019 21.38 21.41 21.22 21.34 167,309
02/20/2019 21.16 21.36 21.15 21.35 142,196
02/19/2019 21.1 21.25 21.1 21.16 152,692
02/15/2019 20.95 21.18 20.95 21.11 126,212
02/14/2019 20.78 20.94 20.74 20.9 114,461
02/13/2019 20.83 20.9399 20.79 20.81 141,251
02/12/2019 20.56 20.8 20.56 20.77 299,000
02/11/2019 20.61 20.72 20.51 20.53 135,062
02/08/2019 20.51 20.56 20.403 20.56 93,719
02/07/2019 20.75 20.7631 20.45 20.61 184,135
02/06/2019 20.74 20.82 20.62 20.82 115,793
02/05/2019 20.58 20.74 20.56 20.74 214,479
02/04/2019 20.64 20.68 20.49 20.51 329,410
02/01/2019 20.59 20.7399 20.54 20.58 204,027
01/31/2019 20.34 20.54 20.3 20.52 260,473
01/30/2019 20.2 20.395 20.06 20.28 289,029
01/29/2019 20.03 20.12 19.95 19.97 128,535
01/28/2019 20.02 20.02 19.88 19.97 156,058
01/25/2019 20.11 20.2231 20.06 20.12 212,389
01/24/2019 19.96 20.0301 19.88 19.99 164,744
01/23/2019 20.09 20.1373 19.7701 19.99 174,505
01/22/2019 20.15 20.15 19.82 20 252,620
01/18/2019 19.99 20.22 19.99 20.21 135,418
01/17/2019 19.64 19.91 19.5901 19.84 145,802
01/16/2019 19.59 19.81 19.59 19.7 141,569
01/15/2019 19.39 19.61 19.39 19.59 155,311
01/14/2019 19.5 19.56 19.41 19.47 172,063
01/11/2019 19.28 19.5927 19.25 19.57 346,177
01/10/2019 19.32 19.425 19.25 19.38 319,826
01/09/2019 19.36 19.43 19.28 19.3 267,120
01/08/2019 19.2 19.42 19.1102 19.23 335,918
01/07/2019 18.74 19.18 18.63 19.06 300,363
01/04/2019 18.5 18.69 18.43 18.59 306,789
01/03/2019 18.45 18.49 18.18 18.23 303,571
01/02/2019 18.04 18.64 18.03 18.52 303,674
12/31/2018 18.06 18.36 18.06 18.3 493,548
12/28/2018 18 18.3 17.901 18.06 521,114
12/27/2018 17.55 17.9399 17.38 17.93 455,790
12/26/2018 17.1 17.88 16.92 17.85 556,848
12/24/2018 17.24 17.24 16.9225 17.03 578,124
12/21/2018 17.87 17.93 17.4 17.4 589,192
12/20/2018 18.23 18.35 17.5 17.91 672,947
12/19/2018 18.33 18.6997 18.13 18.32 490,794
12/18/2018 18.52 18.73 18.35 18.39 382,069
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio