The Gabelli Dividend and Income Trust (GDV)
24.04
-0.30 (-1.23%)
The Gabelli Dividend and Income Trust is an investment trust that focuses on generating income for its shareholders through a diversified portfolio of dividend-paying stocks and bonds
The Trust seeks to invest in companies with strong financial fundamentals and a history of consistent dividend payments, aiming to provide investors with both capital appreciation and regular income distributions. By employing a value-oriented investment strategy, the Trust actively manages its investments to adapt to changing market conditions and optimize returns for its investors.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/06/2025 | 24.05 | 24.30 | 24.01 | 24.04 | 193,747 | 24.04 |
| 3/05/2025 | 24.15 | 24.39 | 24.02 | 24.34 | 144,081 | 24.34 |
| 3/04/2025 | 24.39 | 24.55 | 24.07 | 24.10 | 225,513 | 24.10 |
| 3/03/2025 | 24.91 | 25.05 | 24.50 | 24.59 | 105,970 | 24.59 |
| 2/28/2025 | 24.51 | 24.81 | 24.51 | 24.81 | 112,248 | 24.81 |
| 2/27/2025 | 24.65 | 24.73 | 24.45 | 24.45 | 155,834 | 24.45 |
| 2/26/2025 | 24.70 | 24.87 | 24.62 | 24.62 | 90,053 | 24.62 |
| 2/25/2025 | 24.79 | 25.00 | 24.65 | 24.65 | 116,056 | 24.65 |
| 2/24/2025 | 25.03 | 25.05 | 24.72 | 24.76 | 216,730 | 24.76 |
| 2/21/2025 | 25.23 | 25.37 | 24.91 | 24.97 | 122,389 | 24.97 |
| 2/20/2025 | 25.35 | 25.38 | 25.17 | 25.17 | 153,827 | 25.17 |
| 2/19/2025 | 25.35 | 25.35 | 25.20 | 25.30 | 154,035 | 25.30 |
| 2/18/2025 | 25.09 | 25.29 | 25.09 | 25.22 | 122,841 | 25.22 |
| 2/14/2025 | 25.30 | 25.30 | 25.08 | 25.08 | 101,523 | 25.08 |
| 2/13/2025 | 25.09 | 25.25 | 25.01 | 25.19 | 73,339 | 25.19 |
| 2/12/2025 | 24.98 | 25.18 | 24.84 | 25.10 | 134,670 | 24.96 |
| 2/11/2025 | 24.95 | 25.16 | 24.95 | 25.09 | 72,186 | 24.95 |
| 2/10/2025 | 25.16 | 25.19 | 24.93 | 24.97 | 137,847 | 24.83 |
| 2/07/2025 | 25.12 | 25.32 | 25.01 | 25.04 | 130,890 | 24.90 |
| 2/06/2025 | 25.28 | 25.32 | 25.07 | 25.18 | 81,171 | 25.04 |
| 2/05/2025 | 25.05 | 25.16 | 24.85 | 25.16 | 117,886 | 25.02 |
| 2/04/2025 | 24.85 | 25.04 | 24.80 | 24.82 | 107,557 | 24.68 |
| 2/03/2025 | 24.51 | 24.95 | 24.50 | 24.85 | 114,058 | 24.71 |
| 1/31/2025 | 25.25 | 25.32 | 24.85 | 24.96 | 201,539 | 24.82 |
| 1/30/2025 | 25.14 | 25.22 | 25.01 | 25.22 | 143,878 | 25.08 |
| 1/29/2025 | 25.03 | 25.34 | 25.02 | 25.06 | 155,853 | 24.92 |
| 1/28/2025 | 25.17 | 25.25 | 25.07 | 25.12 | 132,657 | 24.98 |
| 1/27/2025 | 24.93 | 25.10 | 24.93 | 25.04 | 180,268 | 24.90 |
| 1/24/2025 | 25.20 | 25.25 | 25.09 | 25.12 | 156,673 | 24.98 |
| 1/23/2025 | 24.96 | 25.11 | 24.96 | 25.10 | 175,137 | 24.96 |
| 1/22/2025 | 25.10 | 25.12 | 24.89 | 24.89 | 113,147 | 24.75 |
| 1/21/2025 | 24.98 | 25.04 | 24.93 | 25.01 | 136,409 | 24.87 |
| 1/17/2025 | 24.78 | 24.88 | 24.64 | 24.81 | 92,654 | 24.67 |
| 1/16/2025 | 24.49 | 24.72 | 24.40 | 24.58 | 117,213 | 24.44 |
| 1/15/2025 | 24.40 | 24.63 | 24.26 | 24.57 | 95,997 | 24.29 |
| 1/14/2025 | 24.18 | 24.40 | 24.09 | 24.19 | 114,834 | 23.92 |
| 1/13/2025 | 23.75 | 24.14 | 23.73 | 24.14 | 157,091 | 23.87 |
| 1/10/2025 | 24.14 | 24.15 | 23.87 | 23.93 | 165,986 | 23.66 |
| 1/08/2025 | 24.29 | 24.36 | 24.16 | 24.28 | 94,053 | 24.01 |
| 1/07/2025 | 24.41 | 24.44 | 24.17 | 24.26 | 221,465 | 23.99 |
| 1/06/2025 | 24.44 | 24.49 | 24.27 | 24.40 | 171,373 | 24.13 |
| 1/03/2025 | 24.27 | 24.35 | 24.16 | 24.32 | 125,576 | 24.05 |
| 1/02/2025 | 24.30 | 24.44 | 24.08 | 24.13 | 121,072 | 23.86 |
| 12/31/2024 | 24.10 | 0.00 | 24.15 | 24.15 | 0 | 23.88 |
| 12/30/2024 | 24.08 | 24.24 | 24.02 | 24.10 | 141,591 | 23.83 |
| 12/27/2024 | 24.54 | 24.56 | 24.31 | 24.35 | 128,505 | 24.08 |
| 12/26/2024 | 24.48 | 24.79 | 24.48 | 24.60 | 70,314 | 24.32 |
| 12/24/2024 | 24.39 | 24.68 | 24.20 | 24.48 | 79,015 | 24.20 |
| 12/23/2024 | 24.28 | 24.45 | 24.02 | 24.28 | 136,523 | 24.01 |
| 12/20/2024 | 23.72 | 24.36 | 23.67 | 24.17 | 161,474 | 23.90 |
| 12/19/2024 | 24.14 | 24.34 | 23.73 | 23.77 | 172,150 | 23.50 |
| 12/18/2024 | 24.66 | 24.69 | 23.90 | 24.01 | 225,322 | 23.74 |
| 12/17/2024 | 24.73 | 24.73 | 24.56 | 24.66 | 193,807 | 24.38 |
| 12/16/2024 | 25.00 | 25.01 | 24.70 | 24.83 | 158,563 | 24.55 |
| 12/13/2024 | 25.02 | 25.02 | 24.93 | 24.98 | 73,924 | 24.70 |
| 12/12/2024 | 25.20 | 25.28 | 25.01 | 25.05 | 119,085 | 24.66 |
| 12/11/2024 | 25.21 | 25.27 | 25.16 | 25.26 | 149,385 | 24.87 |
| 12/10/2024 | 25.45 | 25.47 | 25.16 | 25.16 | 149,134 | 24.77 |
| 12/09/2024 | 25.63 | 25.65 | 25.44 | 25.45 | 141,589 | 25.05 |