The Gabelli Dividend & Income Trust GDV-PH
21.37 USD -0.01 (-0.05%)
As ofNov 13, 2026, 1:09 PM EST
21.37 Day range 21.54
20.20 52-week range 23.40
- YTD
- -4.26%
- 1 year
- -6.60%
GDV-PH price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 21.40 | 21.52 | 21.31 | 21.38 | -0.13 | -0.60% | 4,435 |
| Nov 11, 2026 | 21.38 | 21.51 | 21.35 | 21.51 | +0.13 | +0.61% | 5,708 |
| Nov 10, 2026 | 21.44 | 21.50 | 21.28 | 21.38 | -0.15 | -0.70% | 4,693 |
| Nov 9, 2026 | 21.49 | 21.99 | 21.49 | 21.53 | +0.04 | +0.19% | 1,851 |
| Nov 6, 2026 | 21.43 | 21.51 | 21.43 | 21.49 | +0.02 | +0.09% | 6,711 |
| Nov 5, 2026 | 21.45 | 21.47 | 21.45 | 21.47 | -0.17 | -0.79% | 1,525 |
| Nov 4, 2026 | 21.62 | 21.70 | 21.29 | 21.64 | +0.14 | +0.65% | 3,299 |
| Nov 3, 2026 | 22.20 | 22.20 | 21.23 | 21.50 | +0.08 | +0.37% | 5,617 |
| Nov 2, 2026 | 21.47 | 21.57 | 21.42 | 21.42 | +0.02 | +0.09% | 7,637 |
| Oct 30, 2026 | 21.43 | 21.50 | 21.23 | 21.40 | -0.05 | -0.23% | 3,862 |
| Oct 29, 2026 | 21.07 | 21.45 | 21.07 | 21.45 | +0.15 | +0.70% | 3,933 |
| Oct 28, 2026 | 21.15 | 21.60 | 21.15 | 21.30 | +0.03 | +0.14% | 6,417 |
| Oct 27, 2026 | 21.30 | 21.30 | 21.00 | 21.27 | +0.01 | +0.05% | 2,326 |
| Oct 26, 2026 | 21.63 | 21.64 | 21.26 | 21.26 | -0.43 | -1.98% | 1,610 |
| Oct 23, 2026 | 21.81 | 22.00 | 21.69 | 21.69 | -0.14 | -0.64% | 3,161 |
| Oct 22, 2026 | 21.91 | 21.91 | 21.83 | 21.83 | -0.20 | -0.91% | 4,418 |
| Oct 21, 2026 | 21.86 | 22.18 | 21.86 | 22.03 | -0.02 | -0.09% | 6,261 |
| Oct 20, 2026 | 21.69 | 22.27 | 21.69 | 22.05 | +0.32 | +1.47% | 7,567 |
| Oct 19, 2026 | 21.65 | 22.11 | 21.65 | 21.73 | 0.00 | 0.00% | 8,778 |
| Oct 16, 2026 | 21.90 | 22.48 | 21.66 | 21.73 | -0.10 | -0.46% | 24,592 |
| Oct 15, 2026 | 21.68 | 22.50 | 21.68 | 21.83 | -0.03 | -0.14% | 10,227 |
| Oct 14, 2026 | 22.15 | 22.15 | 21.70 | 21.86 | -0.37 | -1.66% | 5,631 |
| Oct 13, 2026 | 21.56 | 22.50 | 21.36 | 22.23 | +0.38 | +1.74% | 18,263 |
| Oct 12, 2026 | 21.71 | 21.87 | 21.71 | 21.85 | -0.08 | -0.36% | 3,828 |
| Oct 9, 2026 | 22.15 | 22.16 | 21.39 | 21.93 | -0.08 | -0.36% | 29,239 |
| Oct 8, 2026 | 21.61 | 22.15 | 21.51 | 22.01 | +0.34 | +1.57% | 16,853 |
| Oct 7, 2026 | 20.87 | 22.21 | 20.79 | 21.67 | +0.90 | +4.33% | 114,935 |
| Oct 6, 2026 | 21.15 | 21.15 | 20.65 | 20.77 | +0.06 | +0.29% | 2,223 |
| Oct 5, 2026 | 20.45 | 20.98 | 20.45 | 20.71 | -0.29 | -1.38% | 5,004 |
| Oct 2, 2026 | 20.95 | 21.09 | 20.83 | 21.00 | 0.00 | 0.00% | 4,965 |
| Oct 1, 2026 | 20.34 | 21.18 | 20.34 | 21.00 | +0.04 | +0.19% | 5,484 |
| Sep 30, 2026 | 20.40 | 21.27 | 20.23 | 20.96 | +0.57 | +2.80% | 40,782 |
| Sep 29, 2026 | 20.57 | 20.88 | 20.23 | 20.39 | -0.11 | -0.54% | 7,536 |
| Sep 28, 2026 | 20.10 | 20.85 | 19.92 | 20.50 | +0.30 | +1.49% | 42,344 |
| Sep 25, 2026 | 20.45 | 20.45 | 20.12 | 20.20 | -0.23 | -1.13% | 4,095 |
| Sep 24, 2026 | 20.40 | 20.45 | 20.30 | 20.43 | -0.04 | -0.20% | 8,705 |
| Sep 23, 2026 | 20.49 | 20.53 | 20.47 | 20.47 | -0.07 | -0.34% | 3,814 |
| Sep 22, 2026 | 20.55 | 20.55 | 20.47 | 20.54 | -0.05 | -0.24% | 399 |
| Sep 21, 2026 | 20.59 | 20.59 | 20.42 | 20.59 | -0.16 | -0.77% | 8,573 |
| Sep 18, 2026 | 20.85 | 20.90 | 20.61 | 20.75 | -0.10 | -0.48% | 6,261 |
| Sep 17, 2026 | 20.74 | 20.95 | 20.74 | 20.85 | +0.15 | +0.72% | 2,207 |
| Sep 16, 2026 | 20.80 | 20.96 | 20.60 | 20.70 | -0.19 | -0.91% | 8,313 |
| Sep 15, 2026 | 21.02 | 21.02 | 20.69 | 20.89 | -0.04 | -0.19% | 9,837 |
| Sep 14, 2026 | 20.90 | 21.11 | 20.90 | 20.93 | -0.01 | -0.05% | 10,644 |
| Sep 11, 2026 | 20.95 | 21.03 | 20.94 | 20.94 | +0.03 | +0.14% | 5,195 |
| Sep 10, 2026 | 21.11 | 21.11 | 20.88 | 20.91 | -0.19 | -0.90% | 8,490 |
| Sep 9, 2026 | 21.24 | 21.24 | 21.05 | 21.10 | -0.10 | -0.47% | 6,037 |
| Sep 8, 2026 | 21.10 | 21.20 | 21.00 | 21.20 | +0.20 | +0.95% | 3,690 |
| Sep 4, 2026 | 21.04 | 21.14 | 21.00 | 21.00 | -0.10 | -0.47% | 3,268 |
| Sep 3, 2026 | 21.11 | 21.19 | 21.03 | 21.10 | +0.09 | +0.43% | 9,041 |
| Sep 2, 2026 | 21.09 | 21.11 | 21.00 | 21.01 | +0.05 | +0.24% | 5,473 |
| Sep 1, 2026 | 20.99 | 21.10 | 20.95 | 20.96 | -0.02 | -0.10% | 10,367 |
| Aug 31, 2026 | 20.91 | 21.00 | 20.90 | 20.98 | +0.14 | +0.67% | 9,097 |
| Aug 28, 2026 | 20.83 | 20.91 | 20.81 | 20.84 | -0.06 | -0.29% | 4,940 |
| Aug 27, 2026 | 20.86 | 20.91 | 20.86 | 20.90 | +0.05 | +0.24% | 8,434 |
| Aug 26, 2026 | 20.84 | 20.86 | 20.84 | 20.85 | +0.05 | +0.24% | 2,025 |
| Aug 25, 2026 | 20.79 | 20.91 | 20.77 | 20.80 | +0.05 | +0.24% | 4,540 |
| Aug 24, 2026 | 20.69 | 20.96 | 20.69 | 20.75 | 0.00 | 0.00% | 6,534 |
| Aug 21, 2026 | 20.76 | 21.05 | 20.72 | 20.75 | -0.06 | -0.29% | 6,673 |
| Aug 20, 2026 | 20.98 | 21.14 | 20.76 | 20.81 | -0.09 | -0.43% | 4,929 |
| Aug 19, 2026 | 20.91 | 21.04 | 20.85 | 20.90 | -0.09 | -0.43% | 11,346 |
| Aug 18, 2026 | 21.18 | 21.18 | 20.93 | 20.99 | -0.15 | -0.71% | 5,518 |
| Aug 17, 2026 | 21.15 | 21.17 | 21.13 | 21.14 | -0.01 | -0.05% | 5,904 |
| Aug 14, 2026 | 21.05 | 21.15 | 21.05 | 21.15 | +0.03 | +0.14% | 3,248 |
| Aug 13, 2026 | 21.18 | 21.20 | 21.05 | 21.12 | -0.04 | -0.19% | 8,336 |
65 days, newest first. Daily bars as drawn on the GDV-PH chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.