Gabelli Dividend & Income Closed

GDV
🏛️ usa →
27.27
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 21.71 21.71 21.53 21.64 0.2M
2023-12-28 21.74 21.77 21.66 21.66 0.2M
2023-12-27 21.60 21.74 21.60 21.66 0.2M
2023-12-26 21.43 21.78 21.43 21.66 0.2M
2023-12-22 21.52 21.68 21.42 21.46 0.3M
2023-12-21 21.37 21.46 21.28 21.39 0.3M
2023-12-20 21.45 21.57 21.18 21.22 0.3M
2023-12-19 21.42 21.55 21.42 21.45 0.2M
2023-12-18 21.27 21.34 21.14 21.33 0.2M
2023-12-15 21.14 21.27 21.08 21.16 0.2M
2023-12-14 21.23 21.33 21.12 21.20 0.2M
2023-12-13 20.74 21.16 20.73 21.11 0.1M
2023-12-12 20.56 20.76 20.52 20.71 0.2M
2023-12-11 20.52 20.68 20.44 20.65 0.2M
2023-12-08 20.31 20.54 20.31 20.45 0.2M
2023-12-07 20.24 20.47 20.23 20.42 0.2M
2023-12-06 20.52 20.60 20.23 20.23 0.1M
2023-12-05 20.56 20.60 20.35 20.44 0.1M
2023-12-04 20.49 20.63 20.41 20.57 0.2M
2023-12-01 20.30 20.55 20.29 20.51 0.2M
2023-11-30 20.22 20.39 20.22 20.31 0.2M
2023-11-29 20.29 20.48 20.22 20.22 0.2M
2023-11-28 20.28 20.32 20.20 20.26 0.1M
2023-11-27 20.20 20.31 20.20 20.25 0.1M
2023-11-24 20.20 20.41 20.15 20.28 0.1M
2023-11-22 20.05 20.25 20.05 20.10 0.2M
2023-11-21 19.96 20.00 19.87 20.00 0.2M
2023-11-20 19.68 19.99 19.68 19.95 0.1M
2023-11-17 19.67 19.72 19.61 19.71 0.1M
2023-11-16 19.52 19.66 19.52 19.62 0.2M
2023-11-15 19.55 19.76 19.54 19.60 0.2M
2023-11-14 19.32 19.75 19.32 19.53 0.2M
2023-11-13 19.23 19.35 19.16 19.26 0.1M
2023-11-10 18.89 19.23 18.89 19.21 0.1M
2023-11-09 19.23 19.23 18.83 18.86 0.2M
2023-11-08 19.29 19.34 19.10 19.12 0.2M
2023-11-07 19.22 19.32 19.09 19.29 0.2M
2023-11-06 19.63 19.66 19.30 19.31 0.2M
2023-11-03 19.53 19.76 19.47 19.51 0.2M
2023-11-02 19.00 19.34 18.90 19.34 0.2M
2023-11-01 18.55 18.88 18.51 18.83 0.2M
2023-10-31 18.37 18.63 18.37 18.56 0.1M
2023-10-30 18.20 18.42 18.15 18.35 0.2M
2023-10-27 18.28 18.31 18.04 18.17 0.2M
2023-10-26 18.34 18.45 18.18 18.18 0.2M
2023-10-25 18.63 18.70 18.35 18.39 0.2M
2023-10-24 18.63 18.71 18.50 18.60 0.2M
2023-10-23 18.60 18.74 18.44 18.48 0.2M
2023-10-20 18.95 19.05 18.61 18.66 0.3M
2023-10-19 19.24 19.35 18.86 18.92 0.2M
2023-10-18 19.26 19.30 19.12 19.15 0.3M
2023-10-17 19.22 19.46 19.20 19.26 0.2M
2023-10-16 19.39 19.49 19.32 19.32 0.2M
2023-10-13 19.43 19.58 19.30 19.33 0.2M
2023-10-12 19.60 19.62 19.34 19.37 0.1M
2023-10-11 19.73 19.77 19.53 19.55 0.2M
2023-10-10 19.51 19.77 19.51 19.63 0.2M
2023-10-09 19.37 19.55 19.30 19.43 0.2M
2023-10-06 18.83 19.41 18.80 19.34 0.5M
2023-10-05 18.90 18.99 18.76 18.87 0.2M
2023-10-04 19.00 19.06 18.86 19.02 0.2M
2023-10-03 19.18 19.24 18.94 19.02 0.2M
2023-10-02 19.38 19.46 19.21 19.30 0.2M
2023-09-29 19.53 19.63 19.38 19.44 0.3M
2023-09-28 19.28 19.55 19.19 19.46 0.2M
2023-09-27 19.38 19.52 19.26 19.37 0.1M
2023-09-26 19.65 19.73 19.36 19.38 0.2M
2023-09-25 19.68 19.85 19.61 19.78 0.2M
2023-09-22 19.83 19.94 19.70 19.71 0.2M
2023-09-21 19.93 19.98 19.77 19.79 0.4M
2023-09-20 20.25 20.38 20.05 20.05 0.1M
2023-09-19 20.17 20.28 20.09 20.17 0.1M
2023-09-18 20.28 20.35 20.21 20.22 0.1M
2023-09-15 20.38 20.49 20.20 20.24 0.2M
2023-09-14 20.27 20.47 20.27 20.43 0.2M
2023-09-13 20.54 20.58 20.32 20.35 0.1M
2023-09-12 20.47 20.60 20.43 20.46 0.1M
2023-09-11 20.51 20.69 20.47 20.49 0.1M
2023-09-08 20.44 20.56 20.44 20.45 0.1M
2023-09-07 20.44 20.55 20.43 20.46 0.1M
2023-09-06 20.66 20.75 20.51 20.58 0.1M
2023-09-05 21.01 21.10 20.70 20.71 0.1M
2023-09-01 21.00 21.04 20.89 20.97 0.1M
2023-08-31 20.94 21.05 20.86 20.88 0.1M
2023-08-30 20.99 21.12 20.92 20.94 0.1M
2023-08-29 20.73 20.97 20.73 20.91 0.1M
2023-08-28 20.78 20.96 20.67 20.73 0.2M
2023-08-25 20.72 20.84 20.56 20.73 0.2M
2023-08-24 21.02 21.06 20.67 20.69 0.2M
2023-08-23 20.73 20.93 20.73 20.93 0.1M
2023-08-22 20.75 20.76 20.60 20.70 0.1M
2023-08-21 20.70 20.78 20.51 20.65 0.1M
2023-08-18 20.58 20.71 20.55 20.60 0.1M
2023-08-17 21.03 21.03 20.67 20.71 0.1M
2023-08-16 21.10 21.15 20.89 20.91 0.1M
2023-08-15 21.52 21.54 21.17 21.23 0.1M
2023-08-14 21.37 21.52 21.33 21.52 0.1M
2023-08-11 21.30 21.41 21.30 21.33 0.1M
2023-08-10 21.43 21.63 21.32 21.32 0.1M
2023-08-09 21.49 21.59 21.32 21.34 0.1M
2023-08-08 21.39 21.43 21.22 21.41 0.1M
2023-08-07 21.32 21.63 21.32 21.46 0.2M
2023-08-04 21.51 21.58 21.27 21.30 0.1M
2023-08-03 21.45 21.50 21.35 21.48 0.1M
2023-08-02 21.65 21.73 21.50 21.53 0.1M
2023-08-01 21.66 21.82 21.66 21.74 0.1M
2023-07-31 21.74 21.90 21.74 21.81 0.1M
2023-07-28 21.84 21.88 21.68 21.75 0.1M
2023-07-27 22.00 22.00 21.67 21.70 0.1M
2023-07-26 21.83 22.22 21.81 21.91 0.1M
2023-07-25 21.77 21.93 21.71 21.83 0.1M
2023-07-24 21.84 21.87 21.68 21.75 0.1M
2023-07-21 21.82 21.88 21.70 21.77 0.2M
2023-07-20 21.69 21.80 21.65 21.67 0.2M
2023-07-19 21.65 21.84 21.65 21.68 0.1M
2023-07-18 21.46 21.70 21.35 21.59 0.2M
2023-07-17 21.36 21.55 21.35 21.52 0.2M
2023-07-14 21.70 21.71 21.38 21.41 0.1M
2023-07-13 21.60 21.77 21.60 21.72 0.2M
2023-07-12 21.44 21.59 21.44 21.50 0.2M
2023-07-11 21.07 21.25 21.05 21.24 0.2M
2023-07-10 20.96 21.09 20.91 21.05 0.1M
2023-07-07 20.78 21.05 20.78 20.92 0.1M
2023-07-06 20.97 21.05 20.69 20.83 0.1M
2023-07-05 21.18 21.18 21.05 21.05 0.2M
2023-07-03 21.15 21.25 21.06 21.23 0.1M
2023-06-30 21.08 21.18 21.02 21.13 0.1M
2023-06-29 20.67 20.91 20.67 20.90 0.1M
2023-06-28 20.82 20.82 20.66 20.73 0.1M
2023-06-27 20.55 20.77 20.55 20.74 0.1M
2023-06-26 20.51 20.69 20.50 20.56 0.2M
2023-06-23 20.69 20.72 20.48 20.53 0.2M
2023-06-22 20.76 20.78 20.61 20.74 0.1M
2023-06-21 20.85 20.90 20.73 20.74 0.2M
2023-06-20 20.94 20.98 20.85 20.95 0.2M
2023-06-16 21.18 21.21 20.99 20.99 0.1M
2023-06-15 20.79 21.17 20.79 21.09 0.2M
2023-06-14 20.98 21.05 20.70 20.75 0.2M
2023-06-13 20.80 21.05 20.80 21.01 0.2M
2023-06-12 20.74 20.90 20.73 20.84 0.2M
2023-06-09 20.74 20.85 20.67 20.70 0.2M
2023-06-08 20.57 20.73 20.57 20.68 0.1M
2023-06-07 20.61 20.69 20.57 20.60 0.1M
2023-06-06 20.32 20.62 20.31 20.61 0.1M
2023-06-05 20.52 20.52 20.32 20.38 0.1M
2023-06-02 20.16 20.52 20.06 20.45 0.1M
2023-06-01 19.85 20.15 19.85 20.05 0.1M
2023-05-31 19.95 19.95 19.72 19.84 0.1M
2023-05-30 20.09 20.09 19.93 19.98 0.1M
2023-05-26 19.97 20.12 19.93 20.01 0.2M
2023-05-25 19.96 20.03 19.81 19.96 0.2M
2023-05-24 20.09 20.13 19.89 19.93 0.2M
2023-05-23 20.36 20.43 20.13 20.15 0.2M
2023-05-22 20.46 20.58 20.30 20.31 0.2M
2023-05-19 20.67 20.67 20.34 20.36 0.1M
2023-05-18 20.25 20.57 20.20 20.52 0.3M
2023-05-17 20.15 20.34 20.09 20.29 0.1M
2023-05-16 20.15 20.47 20.07 20.07 0.1M
2023-05-15 20.28 20.36 20.24 20.25 0.1M
2023-05-12 20.55 20.55 20.26 20.30 0.1M
2023-05-11 20.54 20.54 20.31 20.46 0.2M
2023-05-10 20.68 20.72 20.38 20.48 0.1M
2023-05-09 20.56 20.64 20.42 20.51 0.1M
2023-05-08 20.61 20.66 20.52 20.56 0.1M
2023-05-05 20.38 20.61 20.38 20.54 0.2M
2023-05-04 20.42 20.52 20.25 20.28 0.1M
2023-05-03 20.62 20.81 20.50 20.53 0.1M
2023-05-02 21.04 21.04 20.51 20.60 0.1M
2023-05-01 21.02 21.12 20.97 21.06 0.1M
2023-04-28 20.79 21.05 20.78 20.97 0.2M
2023-04-27 20.68 20.86 20.58 20.86 0.1M
2023-04-26 20.52 20.67 20.40 20.49 0.1M
2023-04-25 20.83 20.85 20.56 20.58 0.1M
2023-04-24 21.02 21.13 20.85 20.90 0.2M
2023-04-21 21.17 21.17 20.93 21.02 0.1M
2023-04-20 20.80 21.08 20.80 21.08 0.2M
2023-04-19 20.99 21.08 20.94 20.98 0.1M
2023-04-18 21.02 21.19 21.00 21.04 0.2M
2023-04-17 21.05 21.05 20.94 21.00 0.1M
2023-04-14 21.05 21.13 20.94 21.02 0.1M
2023-04-13 20.94 21.15 20.91 21.10 0.1M
2023-04-12 21.05 21.17 20.90 21.00 0.1M
2023-04-11 20.83 21.04 20.83 20.99 0.1M
2023-04-10 20.70 20.83 20.62 20.83 0.1M
2023-04-06 20.65 20.77 20.59 20.70 0.2M
2023-04-05 20.59 20.71 20.54 20.68 0.2M
2023-04-04 20.92 20.99 20.60 20.75 0.2M
2023-04-03 20.85 20.98 20.81 20.92 0.1M
2023-03-31 20.60 20.79 20.59 20.79 0.2M
2023-03-30 20.60 20.68 20.48 20.59 0.1M
2023-03-29 20.33 20.48 20.30 20.42 0.1M
2023-03-28 20.17 20.32 20.10 20.16 0.1M
2023-03-27 20.03 20.29 20.03 20.14 0.2M
2023-03-24 19.92 20.00 19.75 19.96 0.2M
2023-03-23 20.08 20.27 19.82 19.99 0.2M
2023-03-22 20.20 20.45 19.98 19.98 0.1M
2023-03-21 20.20 20.35 20.18 20.23 0.1M
2023-03-20 19.84 20.11 19.84 20.02 0.1M
2023-03-17 20.06 20.14 19.77 19.82 0.1M
2023-03-16 19.56 20.16 19.53 20.09 0.1M
2023-03-15 19.98 19.98 19.71 19.85 0.2M
2023-03-14 20.30 20.55 20.09 20.27 0.1M
2023-03-13 20.00 20.30 19.93 20.02 0.2M
2023-03-10 20.74 20.81 20.25 20.35 0.1M
2023-03-09 21.21 21.33 20.65 20.77 0.2M
2023-03-08 21.18 21.35 21.02 21.19 0.1M
2023-03-07 21.63 21.63 21.14 21.19 0.1M
2023-03-06 21.73 21.80 21.54 21.66 0.1M
2023-03-03 21.46 21.67 21.38 21.66 0.1M
2023-03-02 21.18 21.39 21.14 21.36 0.2M
2023-03-01 21.32 21.43 21.15 21.26 0.2M
2023-02-28 21.33 21.53 21.30 21.38 0.1M
2023-02-27 21.42 21.59 21.29 21.33 0.1M
2023-02-24 21.34 21.37 21.17 21.27 0.1M
2023-02-23 21.60 21.72 21.25 21.52 0.2M
2023-02-22 21.69 21.74 21.35 21.47 0.2M
2023-02-21 21.87 21.91 21.47 21.58 0.2M
2023-02-17 21.80 22.03 21.78 21.98 0.1M
2023-02-16 21.91 22.18 21.74 21.95 0.1M
2023-02-15 22.00 22.14 21.88 22.07 0.1M
2023-02-14 21.93 22.21 21.85 22.11 0.2M
2023-02-13 21.80 22.18 21.80 21.95 0.2M
2023-02-10 21.59 21.83 21.59 21.71 0.1M
2023-02-09 22.27 22.27 21.71 21.79 0.1M
2023-02-08 22.10 22.18 21.98 22.07 0.1M
2023-02-07 21.83 22.15 21.78 22.10 0.1M
2023-02-06 21.84 22.02 21.71 21.85 0.2M
2023-02-03 22.19 22.31 21.86 21.99 0.3M
2023-02-02 22.18 22.39 22.13 22.36 0.2M
2023-02-01 21.86 22.25 21.76 22.08 0.2M
2023-01-31 21.76 21.99 21.75 21.91 0.2M
2023-01-30 21.73 21.87 21.60 21.68 0.2M
2023-01-27 21.76 21.92 21.65 21.79 0.1M
2023-01-26 21.76 21.85 21.55 21.78 0.2M
2023-01-25 21.54 21.71 21.40 21.62 0.2M
2023-01-24 21.53 21.68 21.30 21.62 0.2M
2023-01-23 21.43 21.62 21.26 21.48 0.2M
2023-01-20 21.02 21.39 20.94 21.36 0.1M
2023-01-19 21.06 21.15 20.93 20.94 0.2M
2023-01-18 21.67 21.76 21.19 21.19 0.2M
2023-01-17 21.63 21.77 21.57 21.60 0.2M
2023-01-13 21.59 21.74 21.53 21.72 0.1M
2023-01-12 21.74 21.83 21.53 21.76 0.1M
2023-01-11 21.34 21.65 21.34 21.64 0.2M
2023-01-10 21.12 21.40 21.12 21.23 0.1M
2023-01-09 21.27 21.44 21.12 21.16 0.2M
2023-01-06 20.85 21.17 20.80 21.11 0.2M
2023-01-05 20.91 20.91 20.68 20.72 0.1M
2023-01-04 20.85 21.09 20.78 20.98 0.1M
2023-01-03 20.76 20.81 20.50 20.66 0.1M