Gabelli Dividend & Income Trust Common Shares of Beneficial Interestのデータ

Gabelli Dividend & Income Trust Common Shares of Beneficial Interestの基本情報

名前 Gabelli Dividend & Income Trust Common Shares of Beneficial Interest
ティッカー GDV
国 United States
上場年 2003.0
セクター nan

Gabelli Dividend & Income Trust Common Shares of Beneficial Interestの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 23.05 22.85 22.85 23.02 184300.0 23.02
2021-02-12 22.97 22.78 22.96 22.83 159900.0 22.83
2021-02-11 23.02 22.65 22.93 22.93 224200.0 22.93
2021-02-10 22.95 22.69 22.95 22.83 161000.0 22.83
2021-02-09 22.99 22.76 22.8 22.92 212900.0 22.81
2021-02-08 22.88 22.66 22.71 22.83 188400.0 22.72
2021-02-05 22.71 22.44 22.56 22.56 152600.0 22.45
2021-02-04 22.5 22.32 22.32 22.47 153400.0 22.36
2021-02-03 22.36 22.02 22.1 22.24 233000.0 22.13
2021-02-02 22.24 22.02 22.1 22.02 176200.0 21.91
2021-02-01 21.92 21.51 21.76 21.88 161400.0 21.77
2021-01-29 21.92 21.25 21.89 21.49 217200.0 21.39
2021-01-28 22.05 21.6 21.6 21.94 129800.0 21.83
2021-01-27 22.1 21.48 22.03 21.57 262600.0 21.47
2021-01-26 22.49 22.15 22.39 22.28 162000.0 22.17
2021-01-25 22.44 22.12 22.38 22.36 293300.0 22.25
2021-01-22 22.47 22.25 22.47 22.38 178600.0 22.27
2021-01-21 22.54 22.25 22.5 22.54 231800.0 22.43
2021-01-20 22.53 22.15 22.35 22.51 196600.0 22.4
2021-01-19 22.25 22.05 22.09 22.23 131600.0 22.12
2021-01-15 22.26 21.9 22.18 21.99 175700.0 21.88
2021-01-14 22.4 22.28 22.34 22.32 204800.0 22.21
2021-01-13 22.46 22.12 22.35 22.35 159700.0 22.24
2021-01-12 22.51 22.23 22.48 22.46 283300.0 22.24
2021-01-11 22.41 22.08 22.26 22.39 356800.0 22.17
2021-01-08 22.37 22.08 22.33 22.36 261200.0 22.14
2021-01-07 22.32 21.85 21.88 22.23 289900.0 22.01
2021-01-06 22.09 21.36 21.43 21.68 536700.0 21.47
2021-01-05 21.36 20.96 20.96 21.35 512500.0 21.14
2021-01-04 21.57 20.91 21.48 21.08 542300.0 20.88
2020-12-31 21.51 21.37 21.43 21.46 296300.0 21.25
2020-12-30 21.51 21.36 21.46 21.5 247400.0 21.29
2020-12-29 21.57 21.27 21.55 21.35 264300.0 21.14
2020-12-28 21.53 21.37 21.43 21.42 305200.0 21.21
2020-12-24 21.44 21.27 21.41 21.35 113700.0 21.14
2020-12-23 21.49 21.25 21.3 21.32 204900.0 21.11
2020-12-22 21.39 21.19 21.33 21.25 148000.0 21.04
2020-12-21 21.43 20.91 21.03 21.33 310300.0 21.12
2020-12-18 21.46 21.18 21.46 21.28 263000.0 21.07
2020-12-17 21.4 21.25 21.38 21.35 200100.0 21.14
2020-12-16 21.38 21.18 21.33 21.25 332600.0 21.04
2020-12-15 21.36 21.14 21.3 21.33 299400.0 21.12
2020-12-14 21.43 21.04 21.35 21.09 249200.0 20.89
2020-12-11 21.31 21.0 21.18 21.18 247900.0 20.98
2020-12-10 21.53 21.19 21.53 21.37 213700.0 21.16
2020-12-09 21.8 21.5 21.55 21.67 233500.0 21.35
2020-12-08 21.62 21.37 21.44 21.46 156500.0 21.14
2020-12-07 21.53 21.28 21.53 21.42 159900.0 21.11
2020-12-04 21.56 21.23 21.23 21.54 203300.0 21.22
2020-12-03 21.2 21.03 21.03 21.11 200700.0 20.8
2020-12-02 21.18 20.83 20.9 21.11 268900.0 20.8
2020-12-01 21.14 21.0 21.0 21.07 137400.0 20.76
2020-11-30 21.0 20.64 20.94 20.83 267500.0 20.52
2020-11-27 21.0 20.85 20.95 20.9 82100.0 20.59
2020-11-25 21.02 20.8 21.0 20.89 160900.0 20.58
2020-11-24 21.18 20.8 20.87 21.0 297600.0 20.69
2020-11-23 20.78 20.47 20.48 20.76 289100.0 20.45
2020-11-20 20.74 20.33 20.74 20.38 259100.0 20.08
2020-11-19 20.74 20.27 20.34 20.66 477400.0 20.36
2020-11-18 20.78 20.47 20.68 20.48 266200.0 20.18
2020-11-17 20.59 20.24 20.34 20.57 205100.0 20.27
2020-11-16 20.56 20.33 20.4 20.49 277000.0 20.19
2020-11-13 20.35 19.89 19.92 20.15 317500.0 19.85
2020-11-12 19.9 19.62 19.89 19.82 159700.0 19.53
2020-11-11 20.11 19.83 20.11 20.01 234800.0 19.61
2020-11-10 19.92 19.6 19.69 19.85 301800.0 19.45
2020-11-09 20.46 19.68 20.0 19.69 413100.0 19.29
2020-11-06 19.15 19.02 19.13 19.09 137800.0 18.71
2020-11-05 19.15 18.75 18.75 19.07 189800.0 18.69
2020-11-04 18.84 18.16 18.55 18.54 281000.0 18.17
2020-11-03 18.42 18.06 18.06 18.38 192800.0 18.01
2020-11-02 17.98 17.77 17.8 17.87 249100.0 17.51
2020-10-30 17.82 17.46 17.68 17.61 351400.0 17.26
2020-10-29 17.94 17.66 17.76 17.82 278400.0 17.46
2020-10-28 18.13 17.66 18.02 17.73 373200.0 17.37
2020-10-27 18.6 18.24 18.55 18.31 221300.0 17.94
2020-10-26 18.83 18.21 18.8 18.5 424200.0 18.13
2020-10-23 19.23 18.86 19.22 18.89 202000.0 18.51
2020-10-22 19.07 18.81 18.85 19.05 208300.0 18.67
2020-10-21 19.03 18.83 18.85 18.87 219500.0 18.49
2020-10-20 19.03 18.72 18.72 18.9 194400.0 18.52
2020-10-19 19.08 18.62 19.03 18.66 246400.0 18.28
2020-10-16 19.2 18.97 19.03 18.99 162100.0 18.61
2020-10-15 19.12 18.86 18.98 18.95 209200.0 18.57
2020-10-14 19.49 19.14 19.33 19.16 235000.0 18.67
2020-10-13 19.43 19.16 19.38 19.42 253700.0 18.92
2020-10-12 19.37 19.13 19.25 19.34 217100.0 18.84
2020-10-09 19.24 19.04 19.13 19.08 193500.0 18.59
2020-10-08 19.23 18.98 19.13 19.09 232800.0 18.6
2020-10-07 19.04 18.91 18.91 18.96 340500.0 18.47
2020-10-06 19.13 18.69 19.09 18.77 350600.0 18.29
2020-10-05 18.98 18.81 18.81 18.96 292100.0 18.47
2020-10-02 18.8 18.33 18.4 18.68 604500.0 18.2
2020-10-01 18.66 18.39 18.48 18.56 256300.0 18.08
2020-09-30 18.48 18.14 18.14 18.35 305400.0 17.88
2020-09-29 18.24 18.04 18.21 18.11 242700.0 17.64
2020-09-28 18.34 18.14 18.19 18.16 253400.0 17.69
2020-09-25 18.04 17.78 17.81 17.93 199200.0 17.47
2020-09-24 18.21 17.78 17.9 17.89 361800.0 17.43
2020-09-23 18.35 17.94 18.32 17.98 290200.0 17.52
2020-09-22 18.38 18.03 18.27 18.24 179200.0 17.77
2020-09-21 18.45 17.99 18.45 18.23 256800.0 17.76
2020-09-18 18.94 18.63 18.87 18.7 231000.0 18.22
2020-09-17 19.02 18.71 18.8 18.9 145100.0 18.41
2020-09-16 19.18 18.92 18.99 19.03 183000.0 18.54
2020-09-15 19.02 18.84 18.92 18.93 225600.0 18.44
2020-09-14 19.14 18.84 18.87 18.91 249700.0 18.32
2020-09-11 18.85 18.55 18.59 18.72 214700.0 18.13
2020-09-10 19.02 18.56 18.93 18.57 205500.0 17.99
2020-09-09 18.99 18.68 18.76 18.8 231200.0 18.21
2020-09-08 18.8 18.5 18.7 18.63 325900.0 18.04
2020-09-04 19.28 18.54 19.17 18.9 321800.0 18.31
2020-09-03 19.69 18.97 19.65 19.07 241100.0 18.47
2020-09-02 19.71 19.27 19.39 19.71 255700.0 19.09
2020-09-01 19.32 19.08 19.15 19.23 340500.0 18.63
2020-08-31 19.4 19.2 19.4 19.21 166900.0 18.61
2020-08-28 19.36 19.2 19.32 19.34 165600.0 18.73
2020-08-27 19.37 19.12 19.12 19.26 201400.0 18.66
2020-08-26 19.28 19.13 19.25 19.16 183700.0 18.56
2020-08-25 19.37 19.17 19.29 19.25 183100.0 18.65
2020-08-24 19.23 19.11 19.21 19.23 174400.0 18.63
2020-08-21 19.02 18.9 18.96 19.02 145400.0 18.42
2020-08-20 19.06 18.95 19.05 18.99 229800.0 18.39
2020-08-19 19.24 19.08 19.2 19.1 196800.0 18.5
2020-08-18 19.29 19.11 19.24 19.17 214600.0 18.57
2020-08-17 19.36 19.21 19.36 19.28 109000.0 18.67
2020-08-14 19.27 19.12 19.14 19.21 159400.0 18.61
2020-08-13 19.5 19.26 19.43 19.38 218900.0 18.66
2020-08-12 19.48 19.3 19.34 19.44 255500.0 18.72
2020-08-11 19.42 19.13 19.2 19.14 306700.0 18.43
2020-08-10 19.15 18.94 18.94 19.13 214300.0 18.42
2020-08-07 18.97 18.78 18.82 18.97 184800.0 18.27
2020-08-06 18.84 18.71 18.71 18.82 199600.0 18.13
2020-08-05 19.0 18.68 18.68 18.77 205700.0 18.08
2020-08-04 18.84 18.51 18.51 18.64 157900.0 17.95
2020-08-03 18.64 18.48 18.6 18.59 106600.0 17.9
2020-07-31 18.6 18.22 18.56 18.42 230600.0 17.74
2020-07-30 18.69 18.23 18.43 18.6 231400.0 17.91
2020-07-29 18.7 18.4 18.51 18.58 130200.0 17.89
2020-07-28 18.55 18.27 18.4 18.47 145300.0 17.79
2020-07-27 18.45 18.07 18.25 18.45 279200.0 17.77
2020-07-24 18.31 18.12 18.29 18.19 249400.0 17.52
2020-07-23 18.45 18.19 18.36 18.26 334500.0 17.59
2020-07-22 18.66 18.38 18.59 18.49 181600.0 17.81
2020-07-21 18.57 18.44 18.46 18.57 186600.0 17.88
2020-07-20 18.49 18.07 18.25 18.4 275700.0 17.72
2020-07-17 18.22 18.03 18.1 18.21 195100.0 17.54
2020-07-16 18.21 17.94 17.96 18.08 266500.0 17.41
2020-07-15 18.45 18.16 18.26 18.26 318500.0 17.48
2020-07-14 18.0 17.7 17.78 17.98 253200.0 17.21
2020-07-13 18.09 17.76 18.09 17.85 345500.0 17.09
2020-07-10 17.88 17.48 17.49 17.88 225900.0 17.12
2020-07-09 17.99 17.37 17.99 17.51 290500.0 16.76
2020-07-08 17.98 17.69 17.91 17.89 259600.0 17.13
2020-07-07 17.9 17.57 17.68 17.78 436400.0 17.02
2020-07-06 18.05 17.7 17.92 17.79 445300.0 17.03
2020-07-02 18.1 17.65 17.77 17.69 298300.0 16.93
2020-07-01 17.83 17.48 17.68 17.62 248000.0 16.87
2020-06-30 17.61 17.3 17.3 17.6 231700.0 16.85
2020-06-29 17.53 17.12 17.22 17.37 188700.0 16.63
2020-06-26 17.62 17.18 17.62 17.22 211500.0 16.48
2020-06-25 17.95 17.37 17.77 17.75 367700.0 16.99
2020-06-24 18.07 17.52 18.07 17.81 257200.0 17.05
2020-06-23 18.41 18.08 18.38 18.08 151800.0 17.31
2020-06-22 18.18 17.92 18.18 18.05 190900.0 17.28
2020-06-19 18.64 17.92 18.43 18.19 219100.0 17.41
2020-06-18 18.22 18.01 18.13 18.11 134900.0 17.34
2020-06-17 18.43 18.06 18.4 18.13 200700.0 17.36
2020-06-16 18.59 18.19 18.29 18.26 220300.0 17.48
2020-06-15 18.12 17.5 17.5 17.84 315300.0 17.08
2020-06-12 18.29 17.7 18.12 18.07 229200.0 17.19
2020-06-11 18.62 17.53 18.62 17.63 460300.0 16.77
2020-06-10 19.28 18.78 19.28 19.02 257700.0 18.1
2020-06-09 19.58 19.03 19.47 19.11 353200.0 18.18
2020-06-08 19.59 19.41 19.49 19.58 216300.0 18.63
2020-06-05 19.81 19.12 19.51 19.17 626500.0 18.24
2020-06-04 19.1 18.86 19.07 19.0 210600.0 18.08
2020-06-03 19.07 18.59 18.75 19.06 279000.0 18.13
2020-06-02 18.49 18.2 18.34 18.45 188900.0 17.55
2020-06-01 18.26 17.76 17.83 18.18 235000.0 17.3
2020-05-29 17.8 17.5 17.75 17.76 265700.0 16.9
2020-05-28 18.1 17.7 17.71 17.72 273800.0 16.86
2020-05-27 17.92 17.51 17.78 17.66 319700.0 16.8
2020-05-26 17.59 17.19 17.2 17.45 208900.0 16.6
2020-05-22 17.1 16.91 17.08 17.02 203800.0 16.19
2020-05-21 17.16 16.85 17.13 16.99 224400.0 16.17
2020-05-20 17.16 16.87 16.99 17.0 166500.0 16.17
2020-05-19 16.98 16.43 16.65 16.75 271600.0 15.94
2020-05-18 16.73 16.43 16.43 16.58 222900.0 15.78
2020-05-15 16.0 15.71 15.71 15.95 178900.0 15.18
2020-05-14 16.05 15.5 15.79 15.95 385900.0 15.18
2020-05-13 16.66 15.86 16.66 15.97 346000.0 15.19
2020-05-12 17.16 16.69 17.11 16.7 315600.0 15.78
2020-05-11 17.06 16.88 17.0 16.97 240200.0 16.04
2020-05-08 17.16 16.8 16.8 17.06 233200.0 16.13
2020-05-07 16.7 16.51 16.54 16.69 266200.0 15.78
2020-05-06 16.6 16.19 16.58 16.36 362800.0 15.46
2020-05-05 16.55 16.28 16.28 16.33 218300.0 15.44
2020-05-04 16.18 15.81 16.0 16.18 206600.0 15.29
2020-05-01 16.53 16.07 16.37 16.27 320300.0 15.38
2020-04-30 17.08 16.61 16.96 16.81 414700.0 15.89
2020-04-29 17.29 16.69 16.8 17.04 333300.0 16.11
2020-04-28 16.73 16.38 16.62 16.38 268700.0 15.48
2020-04-27 16.54 16.12 16.17 16.32 290500.0 15.43
2020-04-24 16.1 15.89 15.92 16.02 332900.0 15.14
2020-04-23 16.18 15.85 16.15 15.88 266500.0 15.01
2020-04-22 15.98 15.71 15.92 15.89 228500.0 15.02
2020-04-21 15.64 15.23 15.27 15.55 265400.0 14.7
2020-04-20 16.19 15.71 16.07 15.76 280500.0 14.9
2020-04-17 16.29 15.71 16.25 16.22 468100.0 15.33
2020-04-16 15.87 15.45 15.7 15.57 246200.0 14.72
2020-04-15 15.88 15.5 15.75 15.76 561900.0 14.9
2020-04-14 16.32 15.79 16.2 16.28 534100.0 15.28
2020-04-13 16.04 15.54 15.96 15.59 584800.0 14.64
2020-04-09 16.77 15.8 15.84 15.93 519200.0 14.96
2020-04-08 15.87 15.0 15.37 15.45 350200.0 14.5
2020-04-07 15.54 14.83 15.4 14.85 483900.0 13.94
2020-04-06 14.89 14.22 14.37 14.73 330100.0 13.83
2020-04-03 14.47 13.67 14.13 13.8 365300.0 12.96
2020-04-02 14.47 13.84 14.06 14.41 320600.0 13.53
2020-04-01 14.31 13.8 14.26 14.03 541800.0 13.17
2020-03-31 15.0 14.66 14.66 14.81 294800.0 13.9
2020-03-30 14.96 14.5 14.51 14.81 319900.0 13.9
2020-03-27 15.59 13.97 14.0 14.67 686600.0 13.77
2020-03-26 15.12 13.39 13.53 14.91 894000.0 14.0
2020-03-25 14.55 12.61 12.63 13.54 924900.0 12.71
2020-03-24 13.18 12.07 12.07 12.13 1254900.0 11.39
2020-03-23 12.12 10.93 11.91 10.97 1599200.0 10.3
2020-03-20 13.23 11.88 12.09 11.91 1870600.0 11.18
2020-03-19 12.28 10.6 10.6 11.84 1841400.0 11.12
2020-03-18 12.98 10.4 12.75 10.4 1652900.0 9.76
2020-03-17 14.24 13.4 13.57 13.85 661500.0 13.0
2020-03-16 14.44 13.41 13.49 13.56 928000.0 12.73
2020-03-13 15.74 14.35 15.2 15.73 863000.0 14.66
2020-03-12 15.5 13.93 15.5 14.43 1023400.0 13.45
2020-03-11 17.47 16.53 17.37 16.72 612500.0 15.59
2020-03-10 17.9 17.18 17.7 17.85 527700.0 16.64
2020-03-09 18.02 16.66 17.83 17.31 703300.0 16.14
2020-03-06 19.02 18.55 18.67 18.99 540000.0 17.7
2020-03-05 19.64 19.15 19.52 19.3 265400.0 17.99
2020-03-04 19.97 19.51 19.59 19.97 412600.0 18.62
2020-03-03 19.96 19.05 19.82 19.3 506200.0 17.99
2020-03-02 19.64 18.72 18.89 19.63 606400.0 18.3
2020-02-28 18.79 17.89 18.41 18.59 1412300.0 17.33
2020-02-27 20.03 19.02 20.0 19.2 783800.0 17.9
2020-02-26 20.82 20.32 20.6 20.33 533300.0 18.95
2020-02-25 21.45 20.51 21.45 20.59 389400.0 19.19
2020-02-24 21.52 21.27 21.45 21.4 422400.0 19.95
2020-02-21 22.04 21.88 22.04 21.91 197500.0 20.43
2020-02-20 22.19 21.93 22.12 22.08 211100.0 20.58
2020-02-19 22.18 22.12 22.14 22.16 160300.0 20.66
2020-02-18 22.15 21.98 22.14 22.03 159300.0 20.54