The Gabelli Dividend and Income Trust (GDV)

Historical Prices For The Gabelli Dividend and Income Trust (GDV)

Date Range:

2025-03-06 - 2025-06-06

Date	Open	High	Low	Close	Volume	Adjusted Close
6/05/2025	25.02	25.15	24.81	24.84	167,333	24.84
6/04/2025	24.95	25.10	24.83	25.02	114,721	25.02
6/03/2025	24.80	25.06	24.80	24.90	129,394	24.90
6/02/2025	24.75	24.96	24.64	24.86	84,317	24.86
5/30/2025	24.83	24.95	24.66	24.84	73,187	24.84
5/29/2025	24.76	24.81	24.58	24.81	99,655	24.81
5/28/2025	24.76	24.95	24.60	24.60	133,421	24.60
5/27/2025	24.72	24.85	24.67	24.78	111,540	24.78
5/23/2025	24.12	24.64	24.12	24.36	129,954	24.36
5/22/2025	24.62	24.69	24.36	24.45	162,308	24.45
5/21/2025	25.09	25.10	24.51	24.58	224,651	24.58
5/20/2025	24.80	25.14	24.72	25.10	327,551	25.10
5/19/2025	24.64	24.86	24.42	24.78	124,947	24.78
5/16/2025	24.62	24.80	24.57	24.78	182,816	24.78
5/15/2025	24.52	24.68	24.32	24.62	264,800	24.62
5/14/2025	24.74	24.74	24.42	24.57	233,212	24.43
5/13/2025	24.56	24.71	24.38	24.59	124,429	24.45
5/12/2025	24.77	24.77	24.38	24.41	206,239	24.27
5/09/2025	24.14	24.19	23.95	24.03	77,919	23.89
5/08/2025	24.15	24.21	23.81	23.98	150,996	23.84
5/07/2025	23.88	24.05	23.71	23.88	112,128	23.74
5/06/2025	23.61	23.98	23.59	23.81	98,454	23.67
5/05/2025	23.80	24.08	23.80	23.94	154,129	23.80
5/02/2025	23.86	24.09	23.86	24.02	112,136	23.88
5/01/2025	23.70	23.86	23.63	23.74	290,569	23.60
4/30/2025	23.32	23.66	23.10	23.54	102,053	23.41
4/29/2025	23.37	23.55	23.29	23.53	198,905	23.40
4/28/2025	23.43	23.53	23.20	23.36	149,971	23.23
4/25/2025	23.29	23.42	23.11	23.31	99,592	23.18
4/24/2025	22.99	23.30	22.78	23.23	226,940	23.10
4/23/2025	23.05	23.37	22.88	22.92	148,632	22.79
4/22/2025	22.23	22.79	22.23	22.63	177,348	22.50
4/21/2025	22.44	22.44	21.82	22.05	163,377	21.92
4/17/2025	22.43	22.75	22.36	22.50	124,555	22.37
4/16/2025	22.56	22.85	22.13	22.32	121,808	22.19
4/15/2025	22.58	22.98	22.48	22.66	169,342	22.53
4/14/2025	23.00	23.00	22.60	22.72	151,820	22.45
4/11/2025	22.17	22.72	22.03	22.59	139,523	22.32
4/10/2025	22.70	22.84	21.62	22.16	248,942	21.90
4/09/2025	21.20	22.97	21.13	22.78	292,453	22.51
4/08/2025	21.85	22.33	20.98	21.12	372,972	20.87
4/07/2025	20.34	21.65	20.10	21.11	516,109	20.86
4/04/2025	22.59	22.81	21.50	21.63	367,193	21.37
4/03/2025	23.68	23.90	23.38	23.38	252,304	23.10
4/02/2025	24.12	24.40	23.96	24.37	149,384	24.08
4/01/2025	23.99	24.31	23.99	24.16	95,368	23.87
3/31/2025	23.94	24.27	23.82	24.13	115,227	23.84
3/28/2025	24.30	24.44	24.04	24.12	113,505	23.83
3/27/2025	24.45	24.52	24.29	24.30	91,623	24.01
3/26/2025	24.52	24.59	24.36	24.42	92,322	24.13
3/25/2025	24.50	24.57	24.41	24.41	173,956	24.12
3/24/2025	24.38	24.56	24.30	24.43	113,588	24.14
3/21/2025	24.05	24.15	23.95	24.15	120,222	23.86
3/20/2025	24.12	24.32	24.06	24.15	154,355	23.86
3/19/2025	24.06	24.33	23.93	24.14	169,866	23.85
3/18/2025	23.82	24.00	23.82	23.97	140,930	23.69
3/17/2025	23.74	24.00	23.74	23.98	93,984	23.70
3/14/2025	23.61	23.93	23.61	23.82	108,784	23.40
3/13/2025	23.58	23.74	23.45	23.47	112,047	23.06
3/12/2025	23.75	23.86	23.53	23.64	147,735	23.22
3/11/2025	23.87	23.97	23.49	23.62	195,759	23.20
3/10/2025	24.04	24.30	23.72	23.83	193,914	23.41
3/07/2025	24.00	24.33	23.86	24.14	181,525	23.71
3/06/2025	24.05	24.30	24.01	24.04	193,747	23.62