Gabelli Dividend Prf K

GDV_pk
🏛️ usa →
18.64
Last Update: 2025-09-29
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
2022-12-30 18.65 18.73 18.59 18.67 0.0M
2022-12-29 18.51 18.66 18.51 18.62 0.0M
2022-12-28 18.68 18.76 18.41 18.50 0.1M
2022-12-27 18.73 18.81 18.66 18.66 0.0M
2022-12-23 18.81 18.83 18.73 18.76 0.0M
2022-12-22 18.80 18.90 18.80 18.81 0.0M
2022-12-21 19.04 19.08 18.92 18.93 0.0M
2022-12-20 19.15 19.15 19.00 19.01 0.0M
2022-12-19 19.08 19.27 18.95 19.19 0.0M
2022-12-16 18.98 19.08 18.93 19.08 0.0M
2022-12-15 19.13 19.29 19.13 19.21 0.0M
2022-12-14 19.17 19.27 19.07 19.08 0.0M
2022-12-13 19.25 19.29 19.11 19.12 0.0M
2022-12-12 19.02 19.10 19.00 19.04 0.0M
2022-12-09 19.08 19.11 19.00 19.00 0.0M
2022-12-08 19.26 19.29 18.98 19.06 0.0M
2022-12-07 19.08 19.29 19.07 19.10 0.0M
2022-12-06 19.09 19.23 18.98 19.06 0.0M
2022-12-05 19.29 19.38 19.03 19.13 0.0M
2022-12-02 19.26 19.35 19.21 19.34 0.0M
2022-12-01 19.30 19.51 19.24 19.37 0.0M
2022-11-30 19.11 19.22 19.10 19.22 0.0M
2022-11-29 19.03 19.25 19.00 19.10 0.0M
2022-11-28 19.04 19.11 18.83 18.98 0.0M
2022-11-25 19.08 19.12 19.05 19.09 0.0M
2022-11-23 19.07 19.19 19.00 19.00 0.0M
2022-11-22 19.32 19.32 19.03 19.07 0.0M
2022-11-21 19.40 19.40 19.30 19.30 0.0M
2022-11-18 19.31 19.38 19.25 19.29 0.0M
2022-11-17 19.30 19.40 19.25 19.31 0.0M
2022-11-16 19.40 19.45 19.33 19.37 0.0M
2022-11-15 19.15 19.40 19.15 19.36 0.0M
2022-11-14 19.21 19.21 18.99 19.06 0.0M
2022-11-11 19.00 19.33 18.90 19.22 0.0M
2022-11-10 18.65 19.01 18.65 19.01 0.0M
2022-11-09 18.51 18.51 18.41 18.50 0.0M
2022-11-08 18.50 18.70 18.50 18.63 0.0M
2022-11-07 18.52 18.56 18.50 18.54 0.0M
2022-11-04 18.58 18.58 18.50 18.51 0.0M
2022-11-03 18.57 18.57 18.50 18.53 0.0M
2022-11-02 18.76 18.81 18.52 18.59 0.0M
2022-11-01 18.65 18.71 18.52 18.71 0.0M
2022-10-31 18.68 18.71 18.54 18.64 0.0M
2022-10-28 18.66 18.69 18.52 18.68 0.0M
2022-10-27 18.75 18.80 18.62 18.64 0.0M
2022-10-26 18.64 18.82 18.56 18.64 0.0M
2022-10-25 18.62 18.64 18.54 18.64 0.0M
2022-10-24 18.57 18.61 18.49 18.55 0.0M
2022-10-21 18.60 18.62 18.46 18.55 0.0M
2022-10-20 18.69 18.82 18.55 18.70 0.0M
2022-10-19 18.77 18.77 18.54 18.67 0.0M
2022-10-18 18.83 18.96 18.77 18.80 0.0M
2022-10-17 18.87 18.97 18.82 18.90 0.0M
2022-10-14 18.88 18.88 18.75 18.82 0.0M
2022-10-13 18.56 18.94 18.56 18.85 0.0M
2022-10-12 18.90 19.02 18.88 18.88 0.0M
2022-10-11 18.97 19.00 18.87 19.00 0.0M
2022-10-10 18.97 19.08 18.92 18.98 0.0M
2022-10-07 18.97 19.08 18.88 19.01 0.0M
2022-10-06 19.17 19.18 18.99 19.05 0.0M
2022-10-05 19.05 19.12 19.02 19.12 0.0M
2022-10-04 19.10 19.19 19.02 19.08 0.0M
2022-10-03 19.07 19.07 18.93 19.04 0.0M
2022-09-30 18.88 19.02 18.88 18.97 0.0M
2022-09-29 18.87 18.92 18.77 18.83 0.0M
2022-09-28 18.82 19.03 18.82 18.98 0.0M
2022-09-27 18.97 19.08 18.67 18.77 0.0M
2022-09-26 19.20 19.24 19.02 19.04 0.0M
2022-09-23 19.26 19.31 18.82 19.11 0.0M
2022-09-22 19.54 19.64 19.38 19.38 0.0M
2022-09-21 19.60 19.77 19.55 19.64 0.0M
2022-09-20 19.70 19.85 19.58 19.63 0.0M
2022-09-19 19.74 20.01 19.74 19.75 0.0M
2022-09-16 20.00 20.00 19.90 19.95 0.0M
2022-09-15 20.42 20.42 20.22 20.35 0.0M
2022-09-14 20.45 20.60 20.43 20.43 0.0M
2022-09-13 20.37 20.52 20.37 20.45 0.0M
2022-09-12 20.51 20.67 20.51 20.62 0.0M
2022-09-09 20.37 20.50 20.09 20.44 0.0M
2022-09-08 20.39 20.46 20.22 20.32 0.0M
2022-09-07 20.22 20.40 20.22 20.40 0.0M
2022-09-06 20.38 20.38 20.03 20.18 0.0M
2022-09-02 20.38 20.47 20.30 20.36 0.0M
2022-09-01 20.45 20.45 20.19 20.35 0.0M
2022-08-31 20.52 20.62 20.47 20.56 0.0M
2022-08-30 20.44 20.52 20.27 20.47 0.0M
2022-08-29 20.37 20.44 20.35 20.42 0.0M
2022-08-26 20.48 20.51 20.40 20.41 0.0M
2022-08-25 20.52 20.82 20.46 20.48 0.0M
2022-08-24 20.27 20.51 20.27 20.50 0.0M
2022-08-23 20.27 20.37 20.02 20.33 0.1M
2022-08-22 20.30 20.32 20.19 20.27 0.0M
2022-08-19 20.45 20.46 20.24 20.31 0.0M
2022-08-18 20.52 20.61 20.47 20.56 0.0M
2022-08-17 20.69 20.73 20.52 20.52 0.0M
2022-08-16 20.74 20.76 20.64 20.76 0.0M
2022-08-15 20.74 20.80 20.69 20.72 0.0M
2022-08-12 20.72 20.73 20.65 20.70 0.0M
2022-08-11 20.67 20.69 20.64 20.68 0.0M
2022-08-10 20.57 20.73 20.57 20.68 0.0M
2022-08-09 20.53 20.58 20.39 20.47 0.0M
2022-08-08 20.71 20.84 20.53 20.56 0.0M
2022-08-05 20.73 20.76 20.60 20.64 0.0M
2022-08-04 21.06 21.09 20.75 20.82 0.0M
2022-08-03 21.01 21.11 21.00 21.11 0.0M
2022-08-02 21.00 21.01 20.78 20.90 0.0M
2022-08-01 20.95 21.17 20.87 20.96 0.0M
2022-07-29 20.89 20.97 20.71 20.90 0.0M
2022-07-28 20.79 21.05 20.69 20.84 0.0M
2022-07-27 20.85 20.86 20.78 20.78 0.0M
2022-07-26 20.77 20.86 20.74 20.85 0.0M
2022-07-25 20.83 20.89 20.74 20.87 0.0M
2022-07-22 20.58 20.83 20.56 20.83 0.0M
2022-07-21 20.57 20.63 20.53 20.57 0.0M
2022-07-20 20.54 20.57 20.42 20.50 0.0M
2022-07-19 20.68 20.68 20.41 20.54 0.0M
2022-07-18 20.80 20.90 20.49 20.60 0.1M
2022-07-15 20.19 20.97 20.19 20.83 0.3M
2022-07-14 19.91 20.15 19.91 20.15 0.0M
2022-07-13 20.00 20.15 19.91 20.10 0.0M
2022-07-12 19.64 20.19 19.64 20.15 0.1M
2022-07-11 19.48 19.74 19.48 19.62 0.0M
2022-07-08 19.36 19.50 19.34 19.47 0.0M
2022-07-07 19.19 19.40 19.16 19.38 0.0M
2022-07-06 19.26 19.32 19.14 19.15 0.1M
2022-07-05 19.07 19.25 19.07 19.25 0.0M
2022-07-01 18.96 19.17 18.95 19.17 0.0M
2022-06-30 18.92 19.06 18.92 19.00 0.0M
2022-06-29 19.13 19.13 19.01 19.01 0.0M
2022-06-28 19.08 19.18 19.05 19.13 0.0M
2022-06-27 19.26 19.26 19.00 19.10 0.0M
2022-06-24 19.20 19.26 19.16 19.16 0.0M
2022-06-23 19.17 19.29 19.14 19.19 0.0M
2022-06-22 19.09 19.19 19.09 19.17 0.0M
2022-06-21 19.05 19.19 19.01 19.05 0.0M
2022-06-17 18.96 19.14 18.96 19.05 0.0M
2022-06-16 18.65 19.08 18.52 19.00 0.0M
2022-06-15 19.09 19.35 18.80 19.13 0.1M
2022-06-14 19.35 19.60 19.00 19.03 0.1M
2022-06-13 19.62 19.65 19.19 19.30 0.1M
2022-06-10 20.10 20.11 19.75 19.84 0.1M
2022-06-09 20.32 20.35 20.14 20.14 0.0M
2022-06-08 20.40 20.40 20.32 20.38 0.0M
2022-06-07 20.44 20.44 20.33 20.39 0.0M
2022-06-06 20.48 20.51 20.28 20.40 0.0M
2022-06-03 20.39 20.49 20.39 20.40 0.0M
2022-06-02 20.25 20.50 20.25 20.48 0.0M
2022-06-01 20.46 20.69 20.25 20.33 0.0M
2022-05-31 20.60 20.60 20.21 20.39 0.1M
2022-05-27 20.12 20.26 19.90 20.26 0.0M
2022-05-26 19.74 19.97 19.71 19.90 0.1M
2022-05-25 19.43 19.80 19.43 19.73 0.0M
2022-05-24 19.40 19.48 19.30 19.47 0.0M
2022-05-23 19.49 19.64 19.40 19.50 0.0M
2022-05-20 19.38 19.50 19.25 19.45 0.0M
2022-05-19 19.40 19.50 19.40 19.50 0.0M
2022-05-18 19.51 19.59 19.26 19.43 0.0M
2022-05-17 19.79 19.80 19.46 19.54 0.2M
2022-05-16 19.30 19.85 19.02 19.78 0.0M
2022-05-13 19.15 19.34 19.03 19.30 0.0M
2022-05-12 19.00 19.15 18.98 19.10 0.0M
2022-05-11 19.06 19.15 18.75 19.01 0.0M
2022-05-10 18.97 19.16 18.76 19.16 0.0M
2022-05-09 18.89 19.16 18.61 18.97 0.1M
2022-05-06 18.94 18.94 18.51 18.80 0.0M
2022-05-05 18.94 19.00 18.39 18.94 0.1M
2022-05-04 18.75 19.39 18.71 19.12 0.1M
2022-05-03 18.74 18.75 18.56 18.71 0.0M
2022-05-02 18.93 18.98 18.52 18.68 0.0M
2022-04-29 19.00 19.14 18.93 18.93 0.0M
2022-04-28 19.25 19.32 19.02 19.07 0.1M
2022-04-27 19.47 19.47 19.25 19.35 0.0M
2022-04-26 19.67 19.75 19.47 19.48 0.2M
2022-04-25 19.45 19.56 19.30 19.43 0.1M
2022-04-22 19.42 19.46 19.33 19.46 0.0M
2022-04-21 19.72 19.72 19.25 19.42 0.0M
2022-04-20 19.48 19.63 19.48 19.60 0.0M
2022-04-19 19.59 19.60 19.31 19.47 0.0M
2022-04-18 19.74 19.74 19.55 19.57 0.0M
2022-04-14 19.73 19.73 19.56 19.67 0.0M
2022-04-13 19.82 19.88 19.53 19.71 0.1M
2022-04-12 20.04 20.11 19.64 19.79 0.0M
2022-04-11 20.25 20.25 19.81 20.00 0.0M
2022-04-08 20.22 20.42 20.19 20.25 0.0M
2022-04-07 20.27 20.50 20.22 20.38 0.0M
2022-04-06 20.38 20.50 20.15 20.27 0.1M
2022-04-05 20.75 20.75 20.42 20.51 0.0M
2022-04-04 20.93 20.93 20.57 20.78 0.0M
2022-04-01 20.78 20.86 20.56 20.83 0.0M
2022-03-31 20.89 20.90 20.68 20.88 0.0M
2022-03-30 20.73 20.90 20.70 20.88 0.0M
2022-03-29 20.55 20.73 20.38 20.73 0.1M
2022-03-28 20.52 20.52 20.38 20.46 0.0M
2022-03-25 20.61 20.61 20.32 20.41 0.0M
2022-03-24 20.60 20.72 20.55 20.60 0.0M
2022-03-23 20.55 20.64 20.45 20.55 0.0M
2022-03-22 20.59 20.71 20.32 20.52 0.0M
2022-03-21 21.17 21.17 20.50 20.53 0.1M
2022-03-18 21.10 21.22 21.04 21.18 0.0M
2022-03-17 21.26 21.46 21.17 21.32 0.0M
2022-03-16 21.21 21.26 21.08 21.17 0.0M
2022-03-15 21.05 21.24 20.99 21.14 0.0M
2022-03-14 21.13 21.18 20.90 21.00 0.0M
2022-03-11 21.36 21.36 21.00 21.20 0.0M
2022-03-10 21.31 21.48 21.07 21.28 0.0M
2022-03-09 21.33 21.46 21.13 21.43 0.0M
2022-03-08 21.45 21.45 21.16 21.25 0.1M
2022-03-07 21.51 21.69 21.33 21.46 0.0M
2022-03-04 21.73 21.85 21.50 21.62 0.0M
2022-03-03 21.82 21.96 21.73 21.74 0.0M
2022-03-02 21.75 21.84 21.62 21.75 0.0M
2022-03-01 21.79 21.90 21.67 21.77 0.0M
2022-02-28 21.60 21.89 21.52 21.79 0.0M
2022-02-25 21.56 21.77 21.51 21.77 0.0M
2022-02-24 21.24 21.50 21.20 21.44 0.0M
2022-02-23 21.62 21.75 21.35 21.45 0.0M
2022-02-22 21.78 21.92 21.28 21.67 0.0M
2022-02-18 21.63 21.94 21.47 21.94 0.0M
2022-02-17 21.77 22.19 21.47 21.73 0.1M
2022-02-16 21.62 21.94 21.30 21.90 0.1M
2022-02-15 21.50 21.74 21.34 21.44 0.1M
2022-02-14 22.01 22.01 21.29 21.44 0.1M
2022-02-11 22.15 22.40 22.05 22.08 0.0M
2022-02-10 22.48 22.64 22.08 22.19 0.0M
2022-02-09 22.54 22.99 22.39 22.58 0.0M
2022-02-08 23.35 23.44 22.37 22.70 0.1M
2022-02-07 24.16 24.16 23.30 23.38 0.1M
2022-02-04 24.62 24.65 24.12 24.12 0.0M
2022-02-03 24.79 24.87 24.61 24.67 0.0M
2022-02-02 24.25 25.34 24.25 24.93 0.1M
2022-02-01 24.40 24.41 24.06 24.26 0.0M
2022-01-31 24.50 24.83 23.72 24.12 0.0M
2022-01-28 24.65 24.65 24.48 24.55 0.0M
2022-01-27 24.89 24.89 24.52 24.72 0.0M
2022-01-26 24.87 24.87 24.71 24.71 0.0M
2022-01-25 24.62 25.10 24.62 24.87 0.0M
2022-01-24 25.00 25.00 24.43 24.69 0.0M
2022-01-21 24.85 25.17 24.85 25.13 0.0M
2022-01-20 25.07 25.07 24.99 24.99 0.0M
2022-01-19 25.00 25.00 24.97 25.00 0.0M
2022-01-18 25.06 25.09 24.96 24.99 0.0M
2022-01-14 25.05 25.15 25.05 25.09 0.0M
2022-01-13 25.09 25.11 25.05 25.05 0.0M
2022-01-12 25.11 25.15 25.06 25.09 0.0M
2022-01-11 25.05 25.15 25.05 25.11 0.0M
2022-01-10 25.08 25.11 25.07 25.07 0.0M
2022-01-07 25.08 25.13 25.07 25.07 0.0M
2022-01-06 25.09 25.11 24.99 25.06 0.0M
2022-01-05 25.05 25.14 25.05 25.09 0.0M
2022-01-04 25.09 25.09 25.01 25.04 0.0M
2022-01-03 25.24 25.24 25.09 25.09 0.0M