NYSE - Delayed Quote • USD
The Gabelli Dividend & Income Trust (GDV)
At close: 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 21.98 | 22.15 | 21.98 | 22.00 | 22.00 | 139,689 |
Apr 25, 2024 | 21.90 | 22.06 | 21.82 | 21.94 | 21.94 | 193,400 |
Apr 24, 2024 | 22.21 | 22.35 | 22.16 | 22.16 | 22.16 | 160,900 |
Apr 23, 2024 | 22.05 | 22.28 | 21.99 | 22.21 | 22.21 | 167,800 |
Apr 22, 2024 | 21.70 | 22.02 | 21.61 | 21.96 | 21.96 | 145,100 |
Apr 19, 2024 | 21.57 | 21.69 | 21.53 | 21.59 | 21.59 | 165,700 |
Apr 18, 2024 | 21.57 | 21.67 | 21.48 | 21.51 | 21.51 | 220,600 |
Apr 17, 2024 | 21.70 | 21.75 | 21.48 | 21.57 | 21.57 | 148,900 |
Apr 16, 2024 | 21.48 | 21.65 | 21.44 | 21.48 | 21.48 | 161,200 |
Apr 15, 2024 | 0.11 Dividend | |||||
Apr 15, 2024 | 21.93 | 22.12 | 21.47 | 21.48 | 21.48 | 245,600 |
Apr 12, 2024 | 22.18 | 22.29 | 21.94 | 21.96 | 21.85 | 129,400 |
Apr 11, 2024 | 22.41 | 22.51 | 22.26 | 22.38 | 22.27 | 92,300 |
Apr 10, 2024 | 22.41 | 22.53 | 22.32 | 22.38 | 22.27 | 69,600 |
Apr 9, 2024 | 22.76 | 22.80 | 22.53 | 22.61 | 22.50 | 164,300 |
Apr 8, 2024 | 22.67 | 22.89 | 22.64 | 22.70 | 22.59 | 90,100 |
Apr 5, 2024 | 22.47 | 22.75 | 22.41 | 22.59 | 22.48 | 143,200 |
Apr 4, 2024 | 22.72 | 22.86 | 22.50 | 22.50 | 22.39 | 216,400 |
Apr 3, 2024 | 22.51 | 22.74 | 22.51 | 22.68 | 22.57 | 198,500 |
Apr 2, 2024 | 22.68 | 22.68 | 22.55 | 22.62 | 22.51 | 183,800 |
Apr 1, 2024 | 22.98 | 22.98 | 22.79 | 22.81 | 22.70 | 172,400 |
Mar 28, 2024 | 22.80 | 23.00 | 22.80 | 22.98 | 22.86 | 180,700 |
Mar 27, 2024 | 22.65 | 22.78 | 22.63 | 22.74 | 22.63 | 166,400 |
Mar 26, 2024 | 22.65 | 22.75 | 22.58 | 22.58 | 22.47 | 123,800 |
Mar 25, 2024 | 22.73 | 22.81 | 22.66 | 22.70 | 22.59 | 120,900 |
Mar 22, 2024 | 22.89 | 22.92 | 22.75 | 22.81 | 22.70 | 119,400 |
Mar 21, 2024 | 22.95 | 23.00 | 22.85 | 22.94 | 22.83 | 141,300 |
Mar 20, 2024 | 22.51 | 22.76 | 22.48 | 22.75 | 22.64 | 186,200 |
Mar 19, 2024 | 22.32 | 22.51 | 22.32 | 22.46 | 22.35 | 143,400 |
Mar 18, 2024 | 22.30 | 22.40 | 22.24 | 22.27 | 22.16 | 106,000 |
Mar 15, 2024 | 22.11 | 22.35 | 22.04 | 22.18 | 22.07 | 126,400 |
Mar 14, 2024 | 22.50 | 22.50 | 22.20 | 22.26 | 22.15 | 97,100 |
Mar 13, 2024 | 0.11 Dividend | |||||
Mar 13, 2024 | 22.39 | 22.55 | 22.39 | 22.50 | 22.39 | 106,300 |
Mar 12, 2024 | 22.36 | 22.57 | 22.36 | 22.56 | 22.34 | 176,600 |
Mar 11, 2024 | 22.24 | 22.37 | 22.20 | 22.35 | 22.13 | 132,000 |
Mar 8, 2024 | 22.50 | 22.60 | 22.35 | 22.41 | 22.19 | 141,500 |
Mar 7, 2024 | 22.33 | 22.48 | 22.33 | 22.47 | 22.25 | 143,800 |
Mar 6, 2024 | 22.32 | 22.47 | 22.20 | 22.22 | 22.00 | 205,100 |
Mar 5, 2024 | 22.32 | 22.39 | 22.17 | 22.24 | 22.02 | 125,900 |
Mar 4, 2024 | 22.40 | 22.45 | 22.27 | 22.32 | 22.10 | 107,000 |
Mar 1, 2024 | 22.21 | 22.40 | 22.21 | 22.38 | 22.16 | 193,300 |
Feb 29, 2024 | 22.11 | 22.30 | 22.11 | 22.18 | 21.96 | 119,000 |
Feb 28, 2024 | 22.03 | 22.18 | 22.03 | 22.07 | 21.85 | 95,900 |
Feb 27, 2024 | 22.22 | 22.22 | 22.07 | 22.11 | 21.89 | 145,100 |
Feb 26, 2024 | 22.34 | 22.40 | 22.12 | 22.12 | 21.90 | 115,300 |
Feb 23, 2024 | 22.37 | 22.50 | 22.31 | 22.34 | 22.12 | 128,700 |
Feb 22, 2024 | 22.38 | 22.42 | 22.25 | 22.31 | 22.09 | 198,800 |
Feb 21, 2024 | 22.21 | 22.30 | 22.00 | 22.18 | 21.96 | 275,400 |
Feb 20, 2024 | 21.88 | 22.27 | 21.76 | 22.25 | 22.03 | 435,700 |
Feb 16, 2024 | 22.09 | 22.16 | 22.00 | 22.03 | 21.81 | 136,200 |
Feb 15, 2024 | 21.98 | 22.12 | 21.97 | 22.10 | 21.88 | 154,200 |
Feb 14, 2024 | 21.72 | 21.96 | 21.72 | 21.92 | 21.70 | 235,500 |
Feb 13, 2024 | 0.11 Dividend | |||||
Feb 13, 2024 | 21.96 | 21.98 | 21.58 | 21.75 | 21.54 | 182,400 |
Feb 12, 2024 | 22.18 | 22.38 | 22.18 | 22.22 | 21.89 | 192,400 |
Feb 9, 2024 | 22.05 | 22.14 | 22.00 | 22.12 | 21.79 | 206,100 |
Feb 8, 2024 | 22.01 | 22.02 | 21.94 | 21.98 | 21.66 | 120,600 |
Feb 7, 2024 | 21.78 | 22.08 | 21.78 | 21.97 | 21.65 | 161,100 |
Feb 6, 2024 | 21.72 | 21.89 | 21.66 | 21.76 | 21.44 | 141,200 |
Feb 5, 2024 | 21.87 | 21.87 | 21.50 | 21.63 | 21.31 | 169,700 |
Feb 2, 2024 | 21.65 | 21.94 | 21.65 | 21.87 | 21.55 | 168,200 |
Feb 1, 2024 | 21.59 | 21.68 | 21.43 | 21.65 | 21.33 | 398,900 |
Jan 31, 2024 | 21.71 | 21.78 | 21.48 | 21.50 | 21.18 | 139,300 |
Jan 30, 2024 | 21.69 | 21.80 | 21.69 | 21.74 | 21.42 | 176,300 |
Jan 29, 2024 | 21.57 | 21.71 | 21.52 | 21.71 | 21.39 | 158,100 |
Jan 26, 2024 | 21.45 | 21.62 | 21.45 | 21.48 | 21.16 | 176,100 |
Jan 25, 2024 | 21.39 | 21.54 | 21.39 | 21.45 | 21.13 | 263,700 |
Jan 24, 2024 | 21.35 | 21.46 | 21.30 | 21.33 | 21.02 | 267,800 |
Jan 23, 2024 | 21.15 | 21.23 | 21.14 | 21.23 | 20.92 | 194,800 |
Jan 22, 2024 | 21.25 | 21.33 | 21.13 | 21.14 | 20.83 | 168,500 |
Jan 19, 2024 | 21.13 | 21.20 | 21.03 | 21.15 | 20.84 | 167,000 |
Jan 18, 2024 | 20.99 | 21.16 | 20.99 | 21.13 | 20.82 | 102,600 |
Jan 17, 2024 | 21.08 | 21.13 | 20.93 | 20.99 | 20.68 | 209,600 |
Jan 16, 2024 | 0.11 Dividend | |||||
Jan 16, 2024 | 21.31 | 21.37 | 21.08 | 21.20 | 20.89 | 294,700 |
Jan 12, 2024 | 21.49 | 21.56 | 21.36 | 21.42 | 21.00 | 127,600 |
Jan 11, 2024 | 21.51 | 21.57 | 21.36 | 21.39 | 20.97 | 243,400 |
Jan 10, 2024 | 21.31 | 21.51 | 21.31 | 21.49 | 21.06 | 180,000 |
Jan 9, 2024 | 21.27 | 21.40 | 21.24 | 21.31 | 20.89 | 215,900 |
Jan 8, 2024 | 21.00 | 21.40 | 20.96 | 21.38 | 20.96 | 286,200 |
Jan 5, 2024 | 21.29 | 21.34 | 21.01 | 21.08 | 20.66 | 739,000 |
Jan 4, 2024 | 21.43 | 21.60 | 21.43 | 21.46 | 21.03 | 166,600 |
Jan 3, 2024 | 21.43 | 21.64 | 21.36 | 21.40 | 20.98 | 183,900 |
Jan 2, 2024 | 21.47 | 21.58 | 21.46 | 21.55 | 21.12 | 216,400 |
Dec 29, 2023 | 21.71 | 21.71 | 21.53 | 21.64 | 21.21 | 165,300 |
Dec 28, 2023 | 21.74 | 21.77 | 21.66 | 21.66 | 21.23 | 177,500 |
Dec 27, 2023 | 21.60 | 21.74 | 21.60 | 21.66 | 21.23 | 174,700 |
Dec 26, 2023 | 21.43 | 21.78 | 21.43 | 21.66 | 21.23 | 190,300 |
Dec 22, 2023 | 21.52 | 21.68 | 21.42 | 21.46 | 21.03 | 282,100 |
Dec 21, 2023 | 21.37 | 21.46 | 21.28 | 21.39 | 20.97 | 286,300 |
Dec 20, 2023 | 21.45 | 21.57 | 21.18 | 21.22 | 20.80 | 253,000 |
Dec 19, 2023 | 21.42 | 21.55 | 21.42 | 21.45 | 21.02 | 186,600 |
Dec 18, 2023 | 21.27 | 21.34 | 21.14 | 21.33 | 20.91 | 196,000 |
Dec 15, 2023 | 21.14 | 21.27 | 21.08 | 21.16 | 20.74 | 178,900 |
Dec 14, 2023 | 0.11 Dividend | |||||
Dec 14, 2023 | 21.23 | 21.33 | 21.12 | 21.20 | 20.78 | 156,500 |
Dec 13, 2023 | 20.74 | 21.16 | 20.73 | 21.11 | 20.58 | 141,500 |
Dec 12, 2023 | 20.56 | 20.76 | 20.52 | 20.71 | 20.19 | 168,700 |
Dec 11, 2023 | 20.52 | 20.68 | 20.44 | 20.65 | 20.14 | 178,800 |
Dec 8, 2023 | 20.31 | 20.54 | 20.31 | 20.45 | 19.94 | 152,000 |
Dec 7, 2023 | 20.24 | 20.47 | 20.23 | 20.42 | 19.91 | 203,700 |
Dec 6, 2023 | 20.52 | 20.60 | 20.23 | 20.23 | 19.73 | 126,300 |
Dec 5, 2023 | 20.56 | 20.60 | 20.35 | 20.44 | 19.93 | 128,900 |
Dec 4, 2023 | 20.49 | 20.63 | 20.41 | 20.57 | 20.06 | 176,900 |
Dec 1, 2023 | 20.30 | 20.55 | 20.29 | 20.51 | 20.00 | 194,800 |
Nov 30, 2023 | 20.22 | 20.39 | 20.22 | 20.31 | 19.80 | 159,000 |
Nov 29, 2023 | 20.29 | 20.48 | 20.22 | 20.22 | 19.72 | 208,900 |
Nov 28, 2023 | 20.28 | 20.32 | 20.20 | 20.26 | 19.75 | 101,900 |
Nov 27, 2023 | 20.20 | 20.31 | 20.20 | 20.25 | 19.75 | 134,400 |
Nov 24, 2023 | 20.20 | 20.41 | 20.15 | 20.28 | 19.77 | 108,300 |
Nov 22, 2023 | 20.05 | 20.25 | 20.05 | 20.10 | 19.60 | 248,400 |
Nov 21, 2023 | 19.96 | 20.00 | 19.87 | 20.00 | 19.50 | 208,300 |
Nov 20, 2023 | 19.68 | 19.99 | 19.68 | 19.95 | 19.45 | 142,500 |
Nov 17, 2023 | 19.67 | 19.72 | 19.61 | 19.71 | 19.22 | 131,700 |
Nov 16, 2023 | 19.52 | 19.66 | 19.52 | 19.62 | 19.13 | 157,300 |
Nov 15, 2023 | 19.55 | 19.76 | 19.54 | 19.60 | 19.11 | 221,500 |
Nov 14, 2023 | 0.11 Dividend | |||||
Nov 14, 2023 | 19.32 | 19.75 | 19.32 | 19.53 | 19.04 | 204,300 |
Nov 13, 2023 | 19.23 | 19.35 | 19.16 | 19.26 | 18.67 | 116,300 |
Nov 10, 2023 | 18.89 | 19.23 | 18.89 | 19.21 | 18.62 | 129,500 |
Nov 9, 2023 | 19.23 | 19.23 | 18.83 | 18.86 | 18.28 | 182,100 |
Nov 8, 2023 | 19.29 | 19.34 | 19.10 | 19.12 | 18.54 | 244,200 |
Nov 7, 2023 | 19.22 | 19.32 | 19.09 | 19.29 | 18.70 | 188,200 |
Nov 6, 2023 | 19.63 | 19.66 | 19.30 | 19.31 | 18.72 | 189,700 |
Nov 3, 2023 | 19.53 | 19.76 | 19.47 | 19.51 | 18.91 | 171,100 |
Nov 2, 2023 | 19.00 | 19.34 | 18.90 | 19.34 | 18.75 | 165,600 |
Nov 1, 2023 | 18.55 | 18.88 | 18.51 | 18.83 | 18.26 | 164,900 |
Oct 31, 2023 | 18.37 | 18.63 | 18.37 | 18.56 | 17.99 | 110,700 |
Oct 30, 2023 | 18.20 | 18.42 | 18.15 | 18.35 | 17.79 | 163,300 |
Oct 27, 2023 | 18.28 | 18.31 | 18.04 | 18.17 | 17.62 | 172,000 |
Oct 26, 2023 | 18.34 | 18.45 | 18.18 | 18.18 | 17.63 | 221,400 |
Oct 25, 2023 | 18.63 | 18.70 | 18.35 | 18.39 | 17.83 | 202,300 |
Oct 24, 2023 | 18.63 | 18.71 | 18.50 | 18.60 | 18.03 | 180,300 |
Oct 23, 2023 | 18.60 | 18.74 | 18.44 | 18.48 | 17.92 | 217,800 |
Oct 20, 2023 | 18.95 | 19.05 | 18.61 | 18.66 | 18.09 | 330,300 |
Oct 19, 2023 | 19.24 | 19.35 | 18.86 | 18.92 | 18.34 | 242,900 |
Oct 18, 2023 | 19.26 | 19.30 | 19.12 | 19.15 | 18.57 | 275,800 |
Oct 17, 2023 | 19.22 | 19.46 | 19.20 | 19.26 | 18.67 | 199,800 |
Oct 16, 2023 | 0.11 Dividend | |||||
Oct 16, 2023 | 19.39 | 19.49 | 19.32 | 19.32 | 18.73 | 179,200 |
Oct 13, 2023 | 19.43 | 19.58 | 19.30 | 19.33 | 18.63 | 170,000 |
Oct 12, 2023 | 19.60 | 19.62 | 19.34 | 19.37 | 18.67 | 135,800 |
Oct 11, 2023 | 19.73 | 19.77 | 19.53 | 19.55 | 18.85 | 216,100 |
Oct 10, 2023 | 19.51 | 19.77 | 19.51 | 19.63 | 18.92 | 167,900 |
Oct 9, 2023 | 19.37 | 19.55 | 19.30 | 19.43 | 18.73 | 202,700 |
Oct 6, 2023 | 18.83 | 19.41 | 18.80 | 19.34 | 18.64 | 515,600 |
Oct 5, 2023 | 18.90 | 18.99 | 18.76 | 18.87 | 18.19 | 205,600 |
Oct 4, 2023 | 19.00 | 19.06 | 18.86 | 19.02 | 18.33 | 188,400 |
Oct 3, 2023 | 19.18 | 19.24 | 18.94 | 19.02 | 18.33 | 198,000 |
Oct 2, 2023 | 19.38 | 19.46 | 19.21 | 19.30 | 18.60 | 157,000 |
Sep 29, 2023 | 19.53 | 19.63 | 19.38 | 19.44 | 18.74 | 265,400 |
Sep 28, 2023 | 19.28 | 19.55 | 19.19 | 19.46 | 18.76 | 194,600 |
Sep 27, 2023 | 19.38 | 19.52 | 19.26 | 19.37 | 18.67 | 144,200 |
Sep 26, 2023 | 19.65 | 19.73 | 19.36 | 19.38 | 18.68 | 187,500 |
Sep 25, 2023 | 19.68 | 19.85 | 19.61 | 19.78 | 19.07 | 193,000 |
Sep 22, 2023 | 19.83 | 19.94 | 19.70 | 19.71 | 19.00 | 239,500 |
Sep 21, 2023 | 19.93 | 19.98 | 19.77 | 19.79 | 19.08 | 368,200 |
Sep 20, 2023 | 20.25 | 20.38 | 20.05 | 20.05 | 19.33 | 130,400 |
Sep 19, 2023 | 20.17 | 20.28 | 20.09 | 20.17 | 19.44 | 111,800 |
Sep 18, 2023 | 20.28 | 20.35 | 20.21 | 20.22 | 19.49 | 108,100 |
Sep 15, 2023 | 20.38 | 20.49 | 20.20 | 20.24 | 19.51 | 155,800 |
Sep 14, 2023 | 0.11 Dividend | |||||
Sep 14, 2023 | 20.27 | 20.47 | 20.27 | 20.43 | 19.69 | 158,400 |
Sep 13, 2023 | 20.54 | 20.58 | 20.32 | 20.35 | 19.51 | 110,200 |
Sep 12, 2023 | 20.47 | 20.60 | 20.43 | 20.46 | 19.62 | 90,900 |
Sep 11, 2023 | 20.51 | 20.69 | 20.47 | 20.49 | 19.65 | 104,900 |
Sep 8, 2023 | 20.44 | 20.56 | 20.44 | 20.45 | 19.61 | 82,900 |
Sep 7, 2023 | 20.44 | 20.55 | 20.43 | 20.46 | 19.62 | 101,800 |
Sep 6, 2023 | 20.66 | 20.75 | 20.51 | 20.58 | 19.73 | 97,900 |
Sep 5, 2023 | 21.01 | 21.10 | 20.70 | 20.71 | 19.86 | 145,200 |
Sep 1, 2023 | 21.00 | 21.04 | 20.89 | 20.97 | 20.11 | 115,800 |
Aug 31, 2023 | 20.94 | 21.05 | 20.86 | 20.88 | 20.02 | 127,400 |
Aug 30, 2023 | 20.99 | 21.12 | 20.92 | 20.94 | 20.08 | 144,900 |
Aug 29, 2023 | 20.73 | 20.97 | 20.73 | 20.91 | 20.05 | 140,800 |
Aug 28, 2023 | 20.78 | 20.96 | 20.67 | 20.73 | 19.88 | 163,700 |
Aug 25, 2023 | 20.72 | 20.84 | 20.56 | 20.73 | 19.88 | 157,600 |
Aug 24, 2023 | 21.02 | 21.06 | 20.67 | 20.69 | 19.84 | 201,100 |
Aug 23, 2023 | 20.73 | 20.93 | 20.73 | 20.93 | 20.07 | 95,900 |
Aug 22, 2023 | 20.75 | 20.76 | 20.60 | 20.70 | 19.85 | 148,600 |
Aug 21, 2023 | 20.70 | 20.78 | 20.51 | 20.65 | 19.80 | 76,600 |
Aug 18, 2023 | 20.58 | 20.71 | 20.55 | 20.60 | 19.75 | 98,300 |
Aug 17, 2023 | 21.03 | 21.03 | 20.67 | 20.71 | 19.86 | 115,100 |
Aug 16, 2023 | 0.11 Dividend | |||||
Aug 16, 2023 | 21.10 | 21.15 | 20.89 | 20.91 | 20.05 | 107,800 |
Aug 15, 2023 | 21.52 | 21.54 | 21.17 | 21.23 | 20.25 | 105,400 |
Aug 14, 2023 | 21.37 | 21.52 | 21.33 | 21.52 | 20.53 | 109,400 |
Aug 11, 2023 | 21.30 | 21.41 | 21.30 | 21.33 | 20.34 | 87,000 |
Aug 10, 2023 | 21.43 | 21.63 | 21.32 | 21.32 | 20.34 | 111,800 |
Aug 9, 2023 | 21.49 | 21.59 | 21.32 | 21.34 | 20.35 | 106,900 |
Aug 8, 2023 | 21.39 | 21.43 | 21.22 | 21.41 | 20.42 | 105,800 |
Aug 7, 2023 | 21.32 | 21.63 | 21.32 | 21.46 | 20.47 | 177,800 |
Aug 4, 2023 | 21.51 | 21.58 | 21.27 | 21.30 | 20.32 | 124,100 |
Aug 3, 2023 | 21.45 | 21.50 | 21.35 | 21.48 | 20.49 | 89,300 |
Aug 2, 2023 | 21.65 | 21.73 | 21.50 | 21.53 | 20.54 | 106,100 |
Aug 1, 2023 | 21.66 | 21.82 | 21.66 | 21.74 | 20.74 | 137,300 |
Jul 31, 2023 | 21.74 | 21.90 | 21.74 | 21.81 | 20.80 | 105,100 |
Jul 28, 2023 | 21.84 | 21.88 | 21.68 | 21.75 | 20.75 | 138,700 |
Jul 27, 2023 | 22.00 | 22.00 | 21.67 | 21.70 | 20.70 | 149,100 |
Jul 26, 2023 | 21.83 | 22.22 | 21.81 | 21.91 | 20.90 | 120,400 |
Jul 25, 2023 | 21.77 | 21.93 | 21.71 | 21.83 | 20.82 | 144,900 |
Jul 24, 2023 | 21.84 | 21.87 | 21.68 | 21.75 | 20.75 | 133,400 |
Jul 21, 2023 | 21.82 | 21.88 | 21.70 | 21.77 | 20.76 | 226,400 |
Jul 20, 2023 | 21.69 | 21.80 | 21.65 | 21.67 | 20.67 | 215,200 |
Jul 19, 2023 | 21.65 | 21.84 | 21.65 | 21.68 | 20.68 | 133,700 |
Jul 18, 2023 | 21.46 | 21.70 | 21.35 | 21.59 | 20.59 | 184,000 |
Jul 17, 2023 | 21.36 | 21.55 | 21.35 | 21.52 | 20.53 | 175,100 |
Jul 14, 2023 | 0.11 Dividend | |||||
Jul 14, 2023 | 21.70 | 21.71 | 21.38 | 21.41 | 20.42 | 131,200 |
Jul 13, 2023 | 21.60 | 21.77 | 21.60 | 21.72 | 20.61 | 157,900 |
Jul 12, 2023 | 21.44 | 21.59 | 21.44 | 21.50 | 20.40 | 182,600 |
Jul 11, 2023 | 21.07 | 21.25 | 21.05 | 21.24 | 20.16 | 158,800 |
Jul 10, 2023 | 20.96 | 21.09 | 20.91 | 21.05 | 19.98 | 111,500 |
Jul 7, 2023 | 20.78 | 21.05 | 20.78 | 20.92 | 19.85 | 126,700 |
Jul 6, 2023 | 20.97 | 21.05 | 20.69 | 20.83 | 19.77 | 141,100 |
Jul 5, 2023 | 21.18 | 21.18 | 21.05 | 21.05 | 19.98 | 167,200 |
Jul 3, 2023 | 21.15 | 21.25 | 21.06 | 21.23 | 20.15 | 63,300 |
Jun 30, 2023 | 21.08 | 21.18 | 21.02 | 21.13 | 20.05 | 98,300 |
Jun 29, 2023 | 20.67 | 20.91 | 20.67 | 20.90 | 19.83 | 143,900 |
Jun 28, 2023 | 20.82 | 20.82 | 20.66 | 20.73 | 19.67 | 104,800 |
Jun 27, 2023 | 20.55 | 20.77 | 20.55 | 20.74 | 19.68 | 104,200 |
Jun 26, 2023 | 20.51 | 20.69 | 20.50 | 20.56 | 19.51 | 167,400 |
Jun 23, 2023 | 20.69 | 20.72 | 20.48 | 20.53 | 19.48 | 179,400 |
Jun 22, 2023 | 20.76 | 20.78 | 20.61 | 20.74 | 19.68 | 103,800 |
Jun 21, 2023 | 20.85 | 20.90 | 20.73 | 20.74 | 19.68 | 153,200 |
Jun 20, 2023 | 20.94 | 20.98 | 20.85 | 20.95 | 19.88 | 165,800 |
Jun 16, 2023 | 21.18 | 21.21 | 20.99 | 20.99 | 19.92 | 97,800 |
Jun 15, 2023 | 20.79 | 21.17 | 20.79 | 21.09 | 20.01 | 166,300 |
Jun 14, 2023 | 0.11 Dividend | |||||
Jun 14, 2023 | 20.98 | 21.05 | 20.70 | 20.75 | 19.69 | 157,700 |
Jun 13, 2023 | 20.80 | 21.05 | 20.80 | 21.01 | 19.83 | 183,100 |
Jun 12, 2023 | 20.74 | 20.90 | 20.73 | 20.84 | 19.67 | 151,100 |
Jun 9, 2023 | 20.74 | 20.85 | 20.67 | 20.70 | 19.54 | 157,600 |
Jun 8, 2023 | 20.57 | 20.73 | 20.57 | 20.68 | 19.52 | 106,500 |
Jun 7, 2023 | 20.61 | 20.69 | 20.57 | 20.60 | 19.45 | 114,000 |
Jun 6, 2023 | 20.32 | 20.62 | 20.31 | 20.61 | 19.46 | 141,200 |
Jun 5, 2023 | 20.52 | 20.52 | 20.32 | 20.38 | 19.24 | 118,400 |
Jun 2, 2023 | 20.16 | 20.52 | 20.06 | 20.45 | 19.30 | 130,300 |
Jun 1, 2023 | 19.85 | 20.15 | 19.85 | 20.05 | 18.93 | 67,600 |
May 31, 2023 | 19.95 | 19.95 | 19.72 | 19.84 | 18.73 | 98,100 |
May 30, 2023 | 20.09 | 20.09 | 19.93 | 19.98 | 18.86 | 107,700 |
May 26, 2023 | 19.97 | 20.12 | 19.93 | 20.01 | 18.89 | 156,500 |
May 25, 2023 | 19.96 | 20.03 | 19.81 | 19.96 | 18.84 | 159,400 |
May 24, 2023 | 20.09 | 20.13 | 19.89 | 19.93 | 18.81 | 170,600 |
May 23, 2023 | 20.36 | 20.43 | 20.13 | 20.15 | 19.02 | 171,100 |
May 22, 2023 | 20.46 | 20.58 | 20.30 | 20.31 | 19.17 | 159,300 |
May 19, 2023 | 20.67 | 20.67 | 20.34 | 20.36 | 19.22 | 122,700 |
May 18, 2023 | 20.25 | 20.57 | 20.20 | 20.52 | 19.37 | 271,100 |
May 17, 2023 | 20.15 | 20.34 | 20.09 | 20.29 | 19.15 | 140,500 |
May 16, 2023 | 20.15 | 20.47 | 20.07 | 20.07 | 18.95 | 108,500 |
May 15, 2023 | 0.11 Dividend | |||||
May 15, 2023 | 20.28 | 20.36 | 20.24 | 20.25 | 19.12 | 83,400 |
May 12, 2023 | 20.55 | 20.55 | 20.26 | 20.30 | 19.06 | 134,100 |
May 11, 2023 | 20.54 | 20.54 | 20.31 | 20.46 | 19.21 | 172,000 |
May 10, 2023 | 20.68 | 20.72 | 20.38 | 20.48 | 19.23 | 148,400 |
May 9, 2023 | 20.56 | 20.64 | 20.42 | 20.51 | 19.26 | 143,100 |
May 8, 2023 | 20.61 | 20.66 | 20.52 | 20.56 | 19.30 | 86,600 |
May 5, 2023 | 20.38 | 20.61 | 20.38 | 20.54 | 19.28 | 175,000 |
May 4, 2023 | 20.42 | 20.52 | 20.25 | 20.28 | 19.04 | 134,900 |
May 3, 2023 | 20.62 | 20.81 | 20.50 | 20.53 | 19.28 | 147,400 |
May 2, 2023 | 21.04 | 21.04 | 20.51 | 20.60 | 19.34 | 144,000 |
May 1, 2023 | 21.02 | 21.12 | 20.97 | 21.06 | 19.77 | 132,500 |
Apr 28, 2023 | 20.79 | 21.05 | 20.78 | 20.97 | 19.69 | 189,800 |
Apr 27, 2023 | 20.68 | 20.86 | 20.58 | 20.86 | 19.59 | 104,600 |
Related Tickers
GCV The Gabelli Convertible and Income Securities Fund Inc.
3.5285
+1.10%
CSQ Calamos Strategic Total Return Fund
15.79
+0.96%
EVT Eaton Vance Tax-Advantaged Dividend Income Fund
22.88
+1.06%
GAB The Gabelli Equity Trust Inc.
5.31
+0.19%
GGZ The Gabelli Global Small and Mid Cap Value Trust
11.39
+0.44%
BDJ BlackRock Enhanced Equity Dividend Trust
8.02
+0.50%
CII BlackRock Enhanced Capital and Income Fund, Inc.
18.64
+1.14%
THQ Abrdn Healthcare Opportunities Fund
19.28
+0.47%
GLU The Gabelli Global Utility & Income Trust
14.07
+0.11%
ETV Eaton Vance Tax-Managed Buy-Write Opportunities Fund
12.60
+0.48%