Keeley Gabelli Mid Cap Dividend A KMDVX
35.28 USD +0.09 (+0.26%)
Regular-session close
Day range unavailable
30.39 52-week range 35.95
- YTD
- +16.09%
- 1 year
- +11.75%
KMDVX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 35.19 | 35.19 | 35.19 | 35.19 | -0.42 | -1.18% |
| Nov 11, 2026 | 35.61 | 35.61 | 35.61 | 35.61 | +0.21 | +0.59% |
| Nov 10, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | +0.01 | +0.03% |
| Nov 9, 2026 | 35.39 | 35.39 | 35.39 | 35.39 | +1.00 | +2.91% |
| Nov 6, 2026 | 34.39 | 34.39 | 34.39 | 34.39 | +0.08 | +0.23% |
| Nov 5, 2026 | 34.31 | 34.31 | 34.31 | 34.31 | -0.97 | -2.75% |
| Nov 4, 2026 | 35.28 | 35.28 | 35.28 | 35.28 | +0.32 | +0.92% |
| Nov 3, 2026 | 34.96 | 34.96 | 34.96 | 34.96 | +0.02 | +0.06% |
| Nov 2, 2026 | 34.94 | 34.94 | 34.94 | 34.94 | +0.42 | +1.22% |
| Oct 30, 2026 | 34.52 | 34.52 | 34.52 | 34.52 | -0.17 | -0.49% |
| Oct 29, 2026 | 34.69 | 34.69 | 34.69 | 34.69 | +0.55 | +1.61% |
| Oct 28, 2026 | 34.14 | 34.14 | 34.14 | 34.14 | +0.10 | +0.29% |
| Oct 27, 2026 | 34.04 | 34.04 | 34.04 | 34.04 | +0.16 | +0.47% |
| Oct 26, 2026 | 33.88 | 33.88 | 33.88 | 33.88 | +0.18 | +0.53% |
| Oct 23, 2026 | 33.70 | 33.70 | 33.70 | 33.70 | -0.20 | -0.59% |
| Oct 22, 2026 | 33.90 | 33.90 | 33.90 | 33.90 | 0.00 | 0.00% |
| Oct 21, 2026 | 33.90 | 33.90 | 33.90 | 33.90 | +0.18 | +0.53% |
| Oct 20, 2026 | 33.72 | 33.72 | 33.72 | 33.72 | +0.36 | +1.08% |
| Oct 19, 2026 | 33.36 | 33.36 | 33.36 | 33.36 | -0.18 | -0.54% |
| Oct 16, 2026 | 33.54 | 33.54 | 33.54 | 33.54 | -0.01 | -0.03% |
| Oct 15, 2026 | 33.55 | 33.55 | 33.55 | 33.55 | +0.34 | +1.02% |
| Oct 14, 2026 | 33.21 | 33.21 | 33.21 | 33.21 | -0.27 | -0.81% |
| Oct 13, 2026 | 33.48 | 33.48 | 33.48 | 33.48 | +0.10 | +0.30% |
| Oct 12, 2026 | 33.38 | 33.38 | 33.38 | 33.38 | +0.09 | +0.27% |
| Oct 9, 2026 | 33.29 | 33.29 | 33.29 | 33.29 | +0.05 | +0.15% |
| Oct 8, 2026 | 33.24 | 33.24 | 33.24 | 33.24 | +0.16 | +0.48% |
| Oct 7, 2026 | 33.08 | 33.08 | 33.08 | 33.08 | -0.48 | -1.43% |
| Oct 6, 2026 | 33.56 | 33.56 | 33.56 | 33.56 | +0.27 | +0.81% |
| Oct 5, 2026 | 33.29 | 33.29 | 33.29 | 33.29 | +0.15 | +0.45% |
| Oct 2, 2026 | 33.14 | 33.14 | 33.14 | 33.14 | +0.28 | +0.85% |
| Oct 1, 2026 | 32.86 | 32.86 | 32.86 | 32.86 | +0.26 | +0.80% |
| Sep 30, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | -0.36 | -1.09% |
| Sep 29, 2026 | 32.96 | 32.96 | 32.96 | 32.96 | -0.10 | -0.30% |
| Sep 28, 2026 | 33.06 | 33.06 | 33.06 | 33.06 | -0.32 | -0.96% |
| Sep 25, 2026 | 33.38 | 33.38 | 33.38 | 33.38 | +0.26 | +0.79% |
| Sep 24, 2026 | 33.12 | 33.12 | 33.12 | 33.12 | -0.33 | -0.99% |
| Sep 23, 2026 | 33.45 | 33.45 | 33.45 | 33.45 | -0.28 | -0.83% |
| Sep 22, 2026 | 33.73 | 33.73 | 33.73 | 33.73 | -0.08 | -0.24% |
| Sep 21, 2026 | 33.81 | 33.81 | 33.81 | 33.81 | +0.06 | +0.18% |
| Sep 18, 2026 | 33.75 | 33.75 | 33.75 | 33.75 | -0.19 | -0.56% |
| Sep 17, 2026 | 33.94 | 33.94 | 33.94 | 33.94 | +0.08 | +0.24% |
| Sep 16, 2026 | 33.86 | 33.86 | 33.86 | 33.86 | -0.24 | -0.70% |
| Sep 15, 2026 | 34.10 | 34.10 | 34.10 | 34.10 | -0.08 | -0.23% |
| Sep 14, 2026 | 34.18 | 34.18 | 34.18 | 34.18 | -0.38 | -1.10% |
| Sep 11, 2026 | 34.56 | 34.56 | 34.56 | 34.56 | +0.34 | +0.99% |
| Sep 10, 2026 | 34.22 | 34.22 | 34.22 | 34.22 | -0.27 | -0.78% |
| Sep 9, 2026 | 34.49 | 34.49 | 34.49 | 34.49 | -0.35 | -1.00% |
| Sep 8, 2026 | 34.84 | 34.84 | 34.84 | 34.84 | -0.27 | -0.77% |
| Sep 4, 2026 | 35.11 | 35.11 | 35.11 | 35.11 | +0.05 | +0.14% |
| Sep 3, 2026 | 35.06 | 35.06 | 35.06 | 35.06 | +0.29 | +0.83% |
| Sep 2, 2026 | 34.77 | 34.77 | 34.77 | 34.77 | +0.29 | +0.84% |
| Sep 1, 2026 | 34.48 | 34.48 | 34.48 | 34.48 | -0.35 | -1.00% |
| Aug 31, 2026 | 34.83 | 34.83 | 34.83 | 34.83 | -0.17 | -0.49% |
| Aug 28, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | -0.17 | -0.48% |
| Aug 27, 2026 | 35.17 | 35.17 | 35.17 | 35.17 | -0.18 | -0.51% |
| Aug 26, 2026 | 35.35 | 35.35 | 35.35 | 35.35 | +0.27 | +0.77% |
| Aug 25, 2026 | 35.08 | 35.08 | 35.08 | 35.08 | -0.05 | -0.14% |
| Aug 24, 2026 | 35.13 | 35.13 | 35.13 | 35.13 | -0.14 | -0.40% |
| Aug 21, 2026 | 35.27 | 35.27 | 35.27 | 35.27 | +0.19 | +0.54% |
| Aug 20, 2026 | 35.08 | 35.08 | 35.08 | 35.08 | -0.22 | -0.62% |
| Aug 19, 2026 | 35.30 | 35.30 | 35.30 | 35.30 | -0.02 | -0.06% |
| Aug 18, 2026 | 35.32 | 35.32 | 35.32 | 35.32 | -0.38 | -1.06% |
| Aug 17, 2026 | 35.70 | 35.70 | 35.70 | 35.70 | -0.25 | -0.70% |
| Aug 14, 2026 | 35.95 | 35.95 | 35.95 | 35.95 | +0.18 | +0.50% |
| Aug 13, 2026 | 35.77 | 35.77 | 35.77 | 35.77 | +0.15 | +0.42% |
65 days, newest first. Daily bars as drawn on the KMDVX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.