The Gabelli Dividend and Income Trust (GDV)

Last Price29.40

Change+0.20 (0.68%)

NYSE· Last Trade: Jul 1st, 2:43 AM EDT

Historical Prices For The Gabelli Dividend and Income Trust (GDV)

Date Range:

2026-04-01 - 2026-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
6/30/2026	29.14	29.50	29.14	29.40	114,057	29.40
6/29/2026	29.05	29.31	29.05	29.20	88,581	29.20
6/26/2026	28.91	29.28	28.77	28.77	62,706	28.77
6/25/2026	28.98	29.24	28.95	29.02	71,191	29.02
6/24/2026	28.80	29.10	28.68	28.78	89,257	28.78
6/23/2026	28.75	28.90	28.47	28.88	152,395	28.88
6/22/2026	28.92	29.11	28.89	28.97	130,693	28.97
6/18/2026	29.09	29.35	28.97	28.97	104,834	28.97
6/17/2026	29.31	29.46	28.87	28.88	90,608	28.88
6/16/2026	29.32	29.46	29.22	29.30	76,182	29.30
6/15/2026	29.23	29.54	29.16	29.30	92,123	29.30
6/12/2026	29.09	29.25	29.04	29.13	123,277	28.98
6/11/2026	28.67	28.99	28.59	28.99	111,365	28.84
6/10/2026	28.55	28.95	28.48	28.52	153,022	28.37
6/09/2026	28.84	28.95	28.18	28.54	307,368	28.39
6/08/2026	28.73	28.93	28.55	28.61	134,537	28.46
6/05/2026	29.03	29.11	28.42	28.57	165,374	28.42
6/04/2026	29.00	29.17	28.99	29.05	187,103	28.91
6/03/2026	29.21	29.24	29.01	29.02	101,476	28.87
6/02/2026	29.10	29.52	29.00	29.19	131,319	29.04
6/01/2026	29.20	29.37	29.09	29.19	90,824	29.04
5/29/2026	0.00	29.42	29.15	29.24	130,295	29.09
5/28/2026	29.30	29.48	29.16	29.30	77,256	29.15
5/27/2026	29.37	29.54	29.20	29.34	77,262	29.19
5/26/2026	29.38	29.44	29.10	29.28	277,925	29.13
5/22/2026	29.09	29.25	28.98	29.08	99,489	28.93
5/21/2026	29.05	29.10	28.91	29.03	134,680	28.88
5/20/2026	28.78	29.10	28.75	29.02	113,406	28.87
5/19/2026	28.78	28.98	28.75	28.79	278,162	28.64
5/18/2026	28.78	29.00	28.51	28.81	214,100	28.66
5/15/2026	28.96	29.41	28.68	28.70	139,221	28.55
5/14/2026	29.01	29.24	29.01	29.12	93,918	28.97
5/13/2026	29.22	29.36	28.92	29.20	77,727	28.90
5/12/2026	29.19	29.28	28.98	29.14	83,571	28.84
5/11/2026	29.00	29.35	29.00	29.20	120,298	28.90
5/08/2026	29.16	29.35	29.02	29.09	135,058	28.79
5/07/2026	29.21	29.34	29.07	29.11	77,521	28.81
5/06/2026	29.06	29.38	29.06	29.27	117,012	28.97
5/05/2026	29.16	29.26	29.00	29.04	141,728	28.74
5/04/2026	29.38	29.54	28.92	29.14	98,842	28.84
5/01/2026	29.45	29.58	29.36	29.41	77,337	29.11
4/30/2026	29.20	29.43	29.00	29.31	123,630	29.01
4/29/2026	29.15	29.23	28.98	28.99	143,094	28.69
4/28/2026	29.13	29.40	29.10	29.13	78,296	28.83
4/27/2026	29.36	29.48	29.19	29.25	72,402	28.95
4/24/2026	29.30	29.51	29.23	29.29	100,219	28.99
4/23/2026	29.37	29.50	29.09	29.24	141,285	28.94
4/22/2026	29.35	29.40	29.25	29.39	90,957	29.09
4/21/2026	29.36	29.39	29.02	29.23	70,109	28.93
4/20/2026	29.22	29.38	29.10	29.21	149,254	28.91
4/17/2026	28.93	29.27	28.75	29.26	228,025	28.96
4/16/2026	28.74	28.96	28.74	28.85	76,731	28.55
4/15/2026	28.82	29.05	28.63	28.96	82,898	28.51
4/14/2026	28.59	29.00	28.59	28.87	109,800	28.43
4/13/2026	28.55	28.70	28.40	28.62	60,812	28.18
4/10/2026	28.59	28.69	28.52	28.59	81,773	28.15
4/09/2026	28.15	28.68	28.15	28.52	81,789	28.08
4/08/2026	28.04	28.37	27.94	28.19	75,298	27.76
4/07/2026	27.36	27.61	27.22	27.46	97,969	27.04
4/06/2026	27.34	27.84	27.22	27.47	98,455	27.05
4/02/2026	27.15	27.57	27.15	27.37	52,085	26.95
4/01/2026	27.17	27.73	27.00	27.40	124,479	26.98