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
2023-12-29 18.98 19.10 18.98 19.04 0.0M
2023-12-28 19.10 19.28 19.10 19.15 0.0M
2023-12-27 19.00 19.20 18.95 19.15 0.0M
2023-12-26 18.83 19.09 18.81 18.93 0.0M
2023-12-22 18.77 18.82 18.61 18.73 0.0M
2023-12-21 18.72 18.82 18.67 18.77 0.0M
2023-12-20 18.88 18.91 18.65 18.76 0.0M
2023-12-19 18.75 18.85 18.71 18.85 0.0M
2023-12-18 18.81 18.90 18.71 18.75 0.0M
2023-12-15 18.95 19.06 18.38 18.75 0.0M
2023-12-14 19.15 19.29 19.00 19.13 0.1M
2023-12-13 18.75 19.17 18.73 19.04 0.0M
2023-12-12 18.71 18.89 18.71 18.73 0.0M
2023-12-11 18.71 18.94 18.66 18.72 0.0M
2023-12-08 18.93 18.96 18.71 18.72 0.0M
2023-12-07 18.99 18.99 18.88 18.94 0.0M
2023-12-06 18.85 18.99 18.83 18.87 0.0M
2023-12-05 18.82 18.95 18.74 18.83 0.0M
2023-12-04 19.19 19.29 18.71 18.71 0.0M
2023-12-01 18.90 19.26 18.82 19.14 0.0M
2023-11-30 19.00 19.00 18.75 18.90 0.0M
2023-11-29 18.78 19.03 18.72 18.99 0.0M
2023-11-28 18.53 18.77 18.53 18.65 0.0M
2023-11-27 18.61 18.70 18.57 18.70 0.0M
2023-11-24 18.47 18.55 18.47 18.52 0.0M
2023-11-22 18.65 18.73 18.44 18.47 0.0M
2023-11-21 18.52 18.69 18.45 18.55 0.0M
2023-11-20 18.77 18.77 18.67 18.69 0.0M
2023-11-17 18.70 18.70 18.48 18.59 0.0M
2023-11-16 18.27 18.64 18.27 18.60 0.0M
2023-11-15 18.33 18.55 18.26 18.39 0.0M
2023-11-14 18.29 18.65 18.23 18.51 0.0M
2023-11-13 17.95 18.16 17.95 18.10 0.0M
2023-11-10 18.11 18.16 18.07 18.07 0.0M
2023-11-09 18.20 18.20 18.10 18.16 0.0M
2023-11-08 18.15 18.40 18.08 18.22 0.0M
2023-11-07 17.86 18.24 17.86 18.10 0.0M
2023-11-06 18.21 18.45 17.92 17.93 0.0M
2023-11-03 18.00 18.25 18.00 18.24 0.0M
2023-11-02 17.71 18.04 17.71 17.90 0.0M
2023-11-01 17.57 17.84 17.54 17.59 0.0M
2023-10-31 17.45 17.54 17.45 17.51 0.0M
2023-10-30 17.45 17.49 17.44 17.45 0.0M
2023-10-27 17.48 17.48 17.27 17.41 0.0M
2023-10-26 17.25 17.52 17.25 17.44 0.0M
2023-10-25 17.47 17.47 17.23 17.25 0.0M
2023-10-24 17.44 17.54 17.27 17.50 0.0M
2023-10-23 17.14 17.28 17.10 17.23 0.0M
2023-10-20 17.70 17.71 16.96 17.13 0.6M
2023-10-19 17.79 17.79 17.65 17.65 0.0M
2023-10-18 17.72 17.82 17.55 17.61 0.0M
2023-10-17 17.70 18.05 17.67 17.72 0.0M
2023-10-16 17.80 17.88 17.70 17.79 0.0M
2023-10-13 17.92 17.99 17.83 17.85 0.0M
2023-10-12 18.22 18.22 17.86 17.90 0.0M
2023-10-11 18.31 18.31 17.94 18.04 0.0M
2023-10-10 17.90 18.05 17.89 18.01 0.0M
2023-10-09 18.05 18.10 17.82 17.91 0.0M
2023-10-06 17.93 18.05 17.81 18.02 0.0M
2023-10-05 18.30 18.38 18.01 18.02 0.0M
2023-10-04 18.26 18.38 18.05 18.15 0.0M
2023-10-03 18.68 18.77 18.25 18.32 0.0M
2023-10-02 18.91 18.99 18.55 18.80 0.0M
2023-09-29 19.08 19.08 18.81 18.90 0.0M
2023-09-28 18.87 19.17 18.59 18.75 0.1M
2023-09-27 18.32 18.48 18.01 18.41 0.0M
2023-09-26 18.56 18.56 18.33 18.37 0.0M
2023-09-25 18.86 18.86 18.50 18.55 0.0M
2023-09-22 18.95 18.95 18.77 18.88 0.0M
2023-09-21 18.75 18.96 18.65 18.95 0.0M
2023-09-20 19.08 19.08 18.85 18.85 0.0M
2023-09-19 18.85 19.24 18.85 19.01 0.0M
2023-09-18 19.22 19.22 19.00 19.15 0.0M
2023-09-15 19.09 19.32 19.09 19.28 0.0M
2023-09-14 18.99 19.35 18.99 19.35 0.0M
2023-09-13 18.90 19.02 18.88 18.99 0.0M
2023-09-12 18.90 18.93 18.87 18.93 0.0M
2023-09-11 19.02 19.02 18.93 18.93 0.0M
2023-09-08 18.85 18.96 18.85 18.88 0.0M
2023-09-07 18.97 18.97 18.69 18.83 0.0M
2023-09-06 19.07 19.07 18.96 19.00 0.0M
2023-09-05 19.22 19.23 19.06 19.11 0.0M
2023-09-01 19.14 19.26 19.14 19.21 0.0M
2023-08-31 19.27 19.31 19.12 19.30 0.0M
2023-08-30 19.34 19.49 19.11 19.18 0.0M
2023-08-29 19.26 19.43 19.19 19.33 0.0M
2023-08-28 19.03 19.33 19.03 19.33 0.0M
2023-08-25 19.28 19.44 19.13 19.13 0.0M
2023-08-24 19.42 19.42 19.24 19.30 0.0M
2023-08-23 19.43 19.45 19.43 19.45 0.0M
2023-08-22 19.48 19.48 19.33 19.38 0.0M
2023-08-21 19.26 19.38 19.26 19.36 0.0M
2023-08-18 19.56 19.60 19.30 19.50 0.0M
2023-08-17 19.49 19.69 19.28 19.40 0.0M
2023-08-16 19.74 19.74 19.50 19.52 0.0M
2023-08-15 19.85 19.93 19.67 19.86 0.0M
2023-08-14 19.55 20.00 19.55 19.85 0.0M
2023-08-11 19.84 19.89 19.60 19.73 0.0M
2023-08-10 19.67 19.89 19.63 19.74 0.0M
2023-08-09 19.55 19.81 19.55 19.65 0.0M
2023-08-08 19.67 19.69 19.63 19.65 0.0M
2023-08-07 19.66 19.69 19.60 19.64 0.0M
2023-08-04 19.62 19.78 19.59 19.77 0.0M
2023-08-03 19.63 19.64 19.56 19.56 0.0M
2023-08-02 19.75 19.87 19.65 19.76 0.0M
2023-08-01 19.76 19.86 19.72 19.86 0.0M
2023-07-31 19.74 19.84 19.74 19.84 0.0M
2023-07-28 19.76 19.89 19.72 19.72 0.0M
2023-07-27 19.80 20.00 19.65 19.77 0.0M
2023-07-26 19.74 19.98 19.74 19.90 0.0M
2023-07-25 19.81 20.00 19.70 19.70 0.0M
2023-07-24 19.95 19.99 19.78 19.80 0.0M
2023-07-21 19.84 19.95 19.75 19.81 0.0M
2023-07-20 19.79 19.91 19.79 19.84 0.0M
2023-07-19 19.87 20.34 19.80 19.81 0.0M
2023-07-18 19.76 20.13 19.75 19.75 0.0M
2023-07-17 19.72 19.84 19.70 19.75 0.0M
2023-07-14 19.88 19.88 19.65 19.65 0.0M
2023-07-13 19.75 19.84 19.70 19.72 0.0M
2023-07-12 19.60 19.91 19.57 19.65 0.0M
2023-07-11 19.79 19.79 19.60 19.61 0.0M
2023-07-10 19.69 19.80 19.61 19.66 0.0M
2023-07-07 19.60 19.69 19.55 19.55 0.0M
2023-07-06 19.63 19.70 19.53 19.53 0.0M
2023-07-05 19.63 19.71 19.63 19.70 0.0M
2023-07-03 19.61 19.70 19.61 19.70 0.0M
2023-06-30 19.65 19.71 19.61 19.61 0.0M
2023-06-29 19.76 19.81 19.68 19.73 0.0M
2023-06-28 19.64 19.85 19.64 19.82 0.0M
2023-06-27 19.78 19.78 19.67 19.69 0.0M
2023-06-26 19.73 19.76 19.66 19.66 0.0M
2023-06-23 19.64 19.80 19.57 19.65 0.0M
2023-06-22 19.78 19.89 19.63 19.64 0.0M
2023-06-21 19.61 19.71 19.61 19.70 0.0M
2023-06-20 19.88 19.88 19.60 19.72 0.0M
2023-06-16 19.82 19.89 19.76 19.87 0.0M
2023-06-15 19.72 19.74 19.67 19.72 0.0M
2023-06-14 19.92 19.97 19.84 19.93 0.0M
2023-06-13 19.95 20.00 19.90 19.93 0.0M
2023-06-12 19.94 20.07 19.85 19.90 0.0M
2023-06-09 19.94 20.15 19.90 20.00 0.0M
2023-06-08 20.15 20.19 19.92 20.04 0.0M
2023-06-07 20.13 20.16 20.01 20.01 0.0M
2023-06-06 20.10 20.19 19.91 20.19 0.0M
2023-06-05 20.01 20.16 19.95 20.10 0.0M
2023-06-02 20.01 20.24 20.01 20.03 0.0M
2023-06-01 20.10 20.19 19.94 20.07 0.0M
2023-05-31 20.04 20.20 20.04 20.20 0.0M
2023-05-30 20.02 20.19 19.89 20.09 0.0M
2023-05-26 19.85 20.00 19.85 20.00 0.0M
2023-05-25 19.91 20.02 19.76 19.82 0.0M
2023-05-24 19.80 19.98 19.80 19.85 0.0M
2023-05-23 19.92 20.00 19.85 20.00 0.0M
2023-05-22 20.03 20.24 19.79 19.79 0.0M
2023-05-19 20.20 20.39 20.09 20.10 0.0M
2023-05-18 20.21 20.50 20.12 20.14 0.0M
2023-05-17 20.40 20.42 20.15 20.22 0.0M
2023-05-16 20.40 20.55 20.29 20.29 0.0M
2023-05-15 20.32 20.40 20.23 20.24 0.0M
2023-05-12 20.26 20.38 20.26 20.32 0.0M
2023-05-11 20.34 20.38 19.95 20.17 0.0M
2023-05-10 20.22 20.34 20.22 20.34 0.0M
2023-05-09 20.26 20.35 20.20 20.33 0.0M
2023-05-08 20.40 20.40 20.16 20.22 0.0M
2023-05-05 20.22 20.42 20.22 20.35 0.0M
2023-05-04 20.39 20.39 20.00 20.10 0.0M
2023-05-03 20.41 20.59 20.22 20.33 0.0M
2023-05-02 20.51 20.51 20.30 20.40 0.0M
2023-05-01 20.36 20.65 20.24 20.48 0.0M
2023-04-28 20.23 20.33 20.16 20.24 0.0M
2023-04-27 20.26 20.49 20.20 20.21 0.0M
2023-04-26 20.11 20.30 20.05 20.26 0.0M
2023-04-25 20.11 20.12 20.02 20.08 0.0M
2023-04-24 20.06 20.14 20.00 20.10 0.0M
2023-04-21 19.90 20.05 19.89 19.95 0.0M
2023-04-20 20.00 20.16 19.81 19.94 0.0M
2023-04-19 20.00 20.05 19.94 20.00 0.0M
2023-04-18 20.03 20.12 19.87 20.08 0.0M
2023-04-17 19.79 20.04 19.79 20.03 0.0M
2023-04-14 20.15 20.15 19.78 19.78 0.0M
2023-04-13 19.91 20.23 19.84 20.15 0.0M
2023-04-12 19.95 20.00 19.68 19.90 0.0M
2023-04-11 19.91 20.00 19.81 19.85 0.0M
2023-04-10 19.80 19.91 19.80 19.81 0.0M
2023-04-06 19.78 19.90 19.77 19.86 0.0M
2023-04-05 19.63 19.85 19.50 19.77 0.0M
2023-04-04 19.60 19.65 19.45 19.48 0.0M
2023-04-03 19.51 19.66 19.50 19.51 0.0M
2023-03-31 19.46 19.52 19.40 19.48 0.0M
2023-03-30 19.24 19.57 19.24 19.46 0.0M
2023-03-29 19.13 19.43 19.12 19.20 0.0M
2023-03-28 19.13 19.17 19.03 19.12 0.0M
2023-03-27 19.15 19.38 19.00 19.00 0.0M
2023-03-24 19.03 19.20 18.95 19.03 0.0M
2023-03-23 19.35 19.35 18.77 19.00 0.0M
2023-03-22 19.40 19.59 19.32 19.35 0.0M
2023-03-21 18.99 19.47 18.80 19.29 0.0M
2023-03-20 19.10 19.15 19.04 19.04 0.0M
2023-03-17 19.18 19.18 19.10 19.10 0.0M
2023-03-16 19.45 19.45 19.25 19.42 0.0M
2023-03-15 19.00 19.34 19.00 19.28 0.0M
2023-03-14 19.10 19.25 19.06 19.06 0.0M
2023-03-13 19.18 19.20 18.98 19.03 0.0M
2023-03-10 18.97 19.14 18.85 19.08 0.0M
2023-03-09 19.04 19.05 18.77 18.97 0.0M
2023-03-08 19.10 19.15 19.09 19.09 0.0M
2023-03-07 19.14 19.19 18.95 19.03 0.0M
2023-03-06 19.42 19.42 19.14 19.21 0.0M
2023-03-03 19.17 19.41 19.17 19.41 0.0M
2023-03-02 19.32 19.32 19.12 19.24 0.0M
2023-03-01 19.23 19.33 19.13 19.31 0.0M
2023-02-28 19.22 19.44 19.13 19.44 0.0M
2023-02-27 19.32 19.33 19.13 19.22 0.0M
2023-02-24 19.31 19.31 19.26 19.27 0.0M
2023-02-23 19.30 19.38 19.16 19.31 0.0M
2023-02-22 19.21 19.27 19.16 19.27 0.0M
2023-02-21 19.30 19.30 19.02 19.07 0.0M
2023-02-17 19.45 19.45 19.30 19.40 0.0M
2023-02-16 19.45 19.54 19.42 19.42 0.0M
2023-02-15 19.59 19.59 19.48 19.48 0.0M
2023-02-14 19.61 19.66 19.51 19.55 0.0M
2023-02-13 19.55 19.70 19.50 19.51 0.0M
2023-02-10 19.77 19.77 19.55 19.55 0.0M
2023-02-09 19.75 19.80 19.65 19.76 0.0M
2023-02-08 19.64 19.82 19.45 19.68 0.0M
2023-02-07 19.75 19.78 19.63 19.74 0.0M
2023-02-06 19.91 19.91 19.64 19.66 0.0M
2023-02-03 20.22 20.23 19.92 20.09 0.0M
2023-02-02 20.10 20.36 20.04 20.15 0.0M
2023-02-01 19.98 20.07 19.98 20.03 0.0M
2023-01-31 19.97 19.97 19.87 19.90 0.0M
2023-01-30 19.81 19.95 19.81 19.91 0.0M
2023-01-27 19.85 19.92 19.56 19.92 0.0M
2023-01-26 19.98 20.08 19.81 19.94 0.0M
2023-01-25 19.90 19.98 19.85 19.98 0.0M
2023-01-24 19.99 20.11 19.88 19.90 0.0M
2023-01-23 20.10 20.10 19.96 20.00 0.0M
2023-01-20 19.90 20.10 19.82 20.10 0.0M
2023-01-19 19.94 19.98 19.76 19.96 0.1M
2023-01-18 19.74 20.11 19.74 19.81 0.0M
2023-01-17 19.60 19.75 19.50 19.72 0.0M
2023-01-13 19.57 19.61 19.54 19.60 0.0M
2023-01-12 19.64 19.70 19.58 19.65 0.0M
2023-01-11 19.61 19.61 19.51 19.53 0.0M
2023-01-10 19.45 19.72 19.40 19.59 0.0M
2023-01-09 19.33 19.45 19.27 19.45 0.0M
2023-01-06 19.32 19.59 19.10 19.22 0.1M
2023-01-05 19.09 19.32 19.04 19.32 0.0M
2023-01-04 19.01 19.19 19.01 19.09 0.0M
2023-01-03 18.70 19.00 18.70 19.00 0.0M