Keeley Gabelli Mid Cap Dividend I KMDIX
35.19 USD +0.08 (+0.23%)
Regular-session close
Day range unavailable
30.31 52-week range 35.86
- YTD
- +16.10%
- 1 year
- +11.71%
KMDIX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 35.11 | 35.11 | 35.11 | 35.11 | -0.42 | -1.18% |
| Nov 11, 2026 | 35.53 | 35.53 | 35.53 | 35.53 | +0.21 | +0.59% |
| Nov 10, 2026 | 35.32 | 35.32 | 35.32 | 35.32 | +0.02 | +0.06% |
| Nov 9, 2026 | 35.30 | 35.30 | 35.30 | 35.30 | +1.00 | +2.92% |
| Nov 6, 2026 | 34.30 | 34.30 | 34.30 | 34.30 | +0.08 | +0.23% |
| Nov 5, 2026 | 34.22 | 34.22 | 34.22 | 34.22 | -0.97 | -2.76% |
| Nov 4, 2026 | 35.19 | 35.19 | 35.19 | 35.19 | +0.32 | +0.92% |
| Nov 3, 2026 | 34.87 | 34.87 | 34.87 | 34.87 | +0.01 | +0.03% |
| Nov 2, 2026 | 34.86 | 34.86 | 34.86 | 34.86 | +0.42 | +1.22% |
| Oct 30, 2026 | 34.44 | 34.44 | 34.44 | 34.44 | -0.16 | -0.46% |
| Oct 29, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | +0.55 | +1.62% |
| Oct 28, 2026 | 34.05 | 34.05 | 34.05 | 34.05 | +0.10 | +0.29% |
| Oct 27, 2026 | 33.95 | 33.95 | 33.95 | 33.95 | +0.16 | +0.47% |
| Oct 26, 2026 | 33.79 | 33.79 | 33.79 | 33.79 | +0.17 | +0.51% |
| Oct 23, 2026 | 33.62 | 33.62 | 33.62 | 33.62 | -0.19 | -0.56% |
| Oct 22, 2026 | 33.81 | 33.81 | 33.81 | 33.81 | 0.00 | 0.00% |
| Oct 21, 2026 | 33.81 | 33.81 | 33.81 | 33.81 | +0.18 | +0.54% |
| Oct 20, 2026 | 33.63 | 33.63 | 33.63 | 33.63 | +0.35 | +1.05% |
| Oct 19, 2026 | 33.28 | 33.28 | 33.28 | 33.28 | -0.18 | -0.54% |
| Oct 16, 2026 | 33.46 | 33.46 | 33.46 | 33.46 | 0.00 | 0.00% |
| Oct 15, 2026 | 33.46 | 33.46 | 33.46 | 33.46 | +0.34 | +1.03% |
| Oct 14, 2026 | 33.12 | 33.12 | 33.12 | 33.12 | -0.27 | -0.81% |
| Oct 13, 2026 | 33.39 | 33.39 | 33.39 | 33.39 | +0.10 | +0.30% |
| Oct 12, 2026 | 33.29 | 33.29 | 33.29 | 33.29 | +0.08 | +0.24% |
| Oct 9, 2026 | 33.21 | 33.21 | 33.21 | 33.21 | +0.06 | +0.18% |
| Oct 8, 2026 | 33.15 | 33.15 | 33.15 | 33.15 | +0.16 | +0.48% |
| Oct 7, 2026 | 32.99 | 32.99 | 32.99 | 32.99 | -0.48 | -1.43% |
| Oct 6, 2026 | 33.47 | 33.47 | 33.47 | 33.47 | +0.27 | +0.81% |
| Oct 5, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | +0.15 | +0.45% |
| Oct 2, 2026 | 33.05 | 33.05 | 33.05 | 33.05 | +0.28 | +0.85% |
| Oct 1, 2026 | 32.77 | 32.77 | 32.77 | 32.77 | +0.26 | +0.80% |
| Sep 30, 2026 | 32.51 | 32.51 | 32.51 | 32.51 | -0.36 | -1.10% |
| Sep 29, 2026 | 32.87 | 32.87 | 32.87 | 32.87 | -0.10 | -0.30% |
| Sep 28, 2026 | 32.97 | 32.97 | 32.97 | 32.97 | -0.34 | -1.02% |
| Sep 25, 2026 | 33.31 | 33.31 | 33.31 | 33.31 | +0.26 | +0.79% |
| Sep 24, 2026 | 33.05 | 33.05 | 33.05 | 33.05 | -0.33 | -0.99% |
| Sep 23, 2026 | 33.38 | 33.38 | 33.38 | 33.38 | -0.27 | -0.80% |
| Sep 22, 2026 | 33.65 | 33.65 | 33.65 | 33.65 | -0.09 | -0.27% |
| Sep 21, 2026 | 33.74 | 33.74 | 33.74 | 33.74 | +0.06 | +0.18% |
| Sep 18, 2026 | 33.68 | 33.68 | 33.68 | 33.68 | -0.19 | -0.56% |
| Sep 17, 2026 | 33.87 | 33.87 | 33.87 | 33.87 | +0.09 | +0.27% |
| Sep 16, 2026 | 33.78 | 33.78 | 33.78 | 33.78 | -0.25 | -0.73% |
| Sep 15, 2026 | 34.03 | 34.03 | 34.03 | 34.03 | -0.07 | -0.21% |
| Sep 14, 2026 | 34.10 | 34.10 | 34.10 | 34.10 | -0.38 | -1.10% |
| Sep 11, 2026 | 34.48 | 34.48 | 34.48 | 34.48 | +0.33 | +0.97% |
| Sep 10, 2026 | 34.15 | 34.15 | 34.15 | 34.15 | -0.27 | -0.78% |
| Sep 9, 2026 | 34.42 | 34.42 | 34.42 | 34.42 | -0.35 | -1.01% |
| Sep 8, 2026 | 34.77 | 34.77 | 34.77 | 34.77 | -0.27 | -0.77% |
| Sep 4, 2026 | 35.04 | 35.04 | 35.04 | 35.04 | +0.06 | +0.17% |
| Sep 3, 2026 | 34.98 | 34.98 | 34.98 | 34.98 | +0.28 | +0.81% |
| Sep 2, 2026 | 34.70 | 34.70 | 34.70 | 34.70 | +0.29 | +0.84% |
| Sep 1, 2026 | 34.41 | 34.41 | 34.41 | 34.41 | -0.34 | -0.98% |
| Aug 31, 2026 | 34.75 | 34.75 | 34.75 | 34.75 | -0.17 | -0.49% |
| Aug 28, 2026 | 34.92 | 34.92 | 34.92 | 34.92 | -0.17 | -0.48% |
| Aug 27, 2026 | 35.09 | 35.09 | 35.09 | 35.09 | -0.18 | -0.51% |
| Aug 26, 2026 | 35.27 | 35.27 | 35.27 | 35.27 | +0.28 | +0.80% |
| Aug 25, 2026 | 34.99 | 34.99 | 34.99 | 34.99 | -0.06 | -0.17% |
| Aug 24, 2026 | 35.05 | 35.05 | 35.05 | 35.05 | -0.14 | -0.40% |
| Aug 21, 2026 | 35.19 | 35.19 | 35.19 | 35.19 | +0.19 | +0.54% |
| Aug 20, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | -0.22 | -0.62% |
| Aug 19, 2026 | 35.22 | 35.22 | 35.22 | 35.22 | -0.02 | -0.06% |
| Aug 18, 2026 | 35.24 | 35.24 | 35.24 | 35.24 | -0.37 | -1.04% |
| Aug 17, 2026 | 35.61 | 35.61 | 35.61 | 35.61 | -0.25 | -0.70% |
| Aug 14, 2026 | 35.86 | 35.86 | 35.86 | 35.86 | +0.18 | +0.50% |
| Aug 13, 2026 | 35.68 | 35.68 | 35.68 | 35.68 | +0.14 | +0.39% |
65 days, newest first. Daily bars as drawn on the KMDIX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.