The Gabelli Dividend & Income Trust (GDV.PRH)
NYSE: GDV.PRH · Real-Time Price · USD · Preferred Stock
22.92
-0.09 (-0.39%)
At close: May 13, 2025
GDV.PRH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 22.98 | 23.08 | 22.95 | 22.95 | 22.95 | - | 3,801 |
| May 15, 2025 | 22.99 | 23.00 | 22.95 | 22.95 | 22.95 | -0.04% | 2,291 |
| May 14, 2025 | 22.99 | 22.99 | 22.96 | 22.96 | 22.96 | 0.17% | 862 |
| May 13, 2025 | 23.00 | 23.04 | 22.90 | 22.92 | 22.92 | -0.39% | 3,343 |
| May 12, 2025 | 23.03 | 23.08 | 23.00 | 23.01 | 23.01 | -0.13% | 1,640 |
| May 9, 2025 | 23.05 | 23.21 | 23.00 | 23.04 | 23.04 | -0.09% | 6,592 |
| May 8, 2025 | 23.05 | 23.24 | 23.05 | 23.06 | 23.06 | 0.04% | 2,512 |
| May 7, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -1.00% | 176 |
| May 6, 2025 | 23.10 | 23.28 | 23.10 | 23.28 | 23.28 | 1.18% | 3,051 |
| May 5, 2025 | 23.29 | 23.41 | 23.00 | 23.01 | 23.01 | -0.73% | 3,037 |
| May 2, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 0.15% | 551 |
| May 1, 2025 | 23.01 | 23.15 | 23.00 | 23.15 | 23.15 | 0.59% | 1,177 |
| Apr 30, 2025 | 23.00 | 23.01 | 23.00 | 23.01 | 23.01 | 0.04% | 961 |
| Apr 29, 2025 | 23.22 | 23.25 | 23.00 | 23.00 | 23.00 | -1.03% | 1,189 |
| Apr 28, 2025 | 23.00 | 23.25 | 23.00 | 23.24 | 23.24 | 0.61% | 4,188 |
| Apr 25, 2025 | 23.09 | 23.10 | 23.09 | 23.10 | 23.10 | 0.35% | 1,637 |
| Apr 24, 2025 | 23.06 | 23.28 | 23.02 | 23.02 | 23.02 | -0.11% | 4,076 |
| Apr 23, 2025 | 23.07 | 23.07 | 23.05 | 23.05 | 23.05 | 0.20% | 1,385 |
| Apr 22, 2025 | 23.02 | 23.08 | 23.00 | 23.00 | 23.00 | -0.02% | 2,223 |
| Apr 21, 2025 | 23.05 | 23.10 | 23.00 | 23.00 | 23.00 | 0.02% | 1,911 |
| Apr 17, 2025 | 23.00 | 23.10 | 23.00 | 23.00 | 23.00 | 0.35% | 3,740 |
| Apr 16, 2025 | 23.02 | 23.06 | 22.90 | 22.92 | 22.92 | -1.16% | 5,518 |
| Apr 15, 2025 | 23.01 | 23.45 | 23.00 | 23.19 | 23.19 | 0.95% | 4,234 |
| Apr 14, 2025 | 23.43 | 23.43 | 22.95 | 22.97 | 22.97 | -0.73% | 1,456 |
| Apr 11, 2025 | 22.89 | 23.14 | 22.75 | 23.14 | 23.14 | 2.44% | 498 |
| Apr 10, 2025 | 22.84 | 22.85 | 22.51 | 22.59 | 22.59 | -0.59% | 3,358 |
| Apr 9, 2025 | 22.69 | 23.19 | 22.51 | 22.72 | 22.72 | -0.73% | 21,212 |
| Apr 8, 2025 | 22.96 | 23.10 | 22.81 | 22.89 | 22.89 | 0.84% | 1,658 |
| Apr 7, 2025 | 22.99 | 23.17 | 22.62 | 22.70 | 22.70 | -1.99% | 13,221 |
| Apr 4, 2025 | 23.49 | 23.49 | 22.90 | 23.16 | 23.16 | -0.43% | 12,167 |
| Apr 3, 2025 | 23.54 | 23.54 | 23.19 | 23.26 | 23.26 | -1.61% | 5,242 |
| Apr 2, 2025 | 23.89 | 23.89 | 23.63 | 23.64 | 23.64 | -0.92% | 5,840 |
| Apr 1, 2025 | 23.78 | 23.86 | 23.78 | 23.86 | 23.86 | 0.08% | 313 |
| Mar 31, 2025 | 23.85 | 23.85 | 23.84 | 23.84 | 23.84 | 0.35% | 712 |
| Mar 28, 2025 | 23.75 | 24.06 | 23.70 | 23.76 | 23.76 | 0.03% | 4,351 |
| Mar 27, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -0.15% | 754 |
| Mar 26, 2025 | 23.93 | 24.09 | 23.79 | 23.79 | 23.79 | -0.61% | 1,244 |
| Mar 25, 2025 | 23.94 | 23.95 | 23.75 | 23.93 | 23.93 | 0.31% | 2,392 |
| Mar 24, 2025 | 23.80 | 23.93 | 23.80 | 23.86 | 23.86 | -0.28% | 3,379 |
| Mar 21, 2025 | 23.75 | 24.00 | 23.75 | 23.93 | 23.93 | 0.31% | 1,849 |
| Mar 20, 2025 | 24.01 | 24.01 | 23.85 | 23.85 | 23.85 | 0.53% | 210 |
| Mar 19, 2025 | 23.85 | 23.85 | 23.73 | 23.73 | 23.73 | -1.15% | 445 |
| Mar 18, 2025 | 24.17 | 24.50 | 24.00 | 24.00 | 23.66 | - | 2,523 |
| Mar 17, 2025 | 23.96 | 24.08 | 23.79 | 24.00 | 23.66 | 0.25% | 2,376 |
| Mar 14, 2025 | 23.83 | 24.04 | 23.82 | 23.94 | 23.61 | 0.28% | 1,816 |
| Mar 13, 2025 | 23.90 | 24.05 | 23.73 | 23.87 | 23.54 | 0.20% | 2,142 |
| Mar 12, 2025 | 23.91 | 24.09 | 23.69 | 23.83 | 23.49 | 0.32% | 2,002 |
| Mar 11, 2025 | 23.67 | 23.76 | 23.67 | 23.75 | 23.42 | 0.30% | 1,323 |
| Mar 10, 2025 | 23.97 | 24.07 | 23.68 | 23.68 | 23.35 | -0.18% | 3,145 |
| Mar 7, 2025 | 23.95 | 23.95 | 23.57 | 23.72 | 23.39 | 0.51% | 4,138 |