Italia markets closed

The Gabelli Dividend & Income Trust (GDV)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
22,08+0,22 (+1,01%)
Alla chiusura: 04:00PM EDT
22,33 +0,25 (+1,13%)
Dopo ore: 05:16PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202422,0722,1422,0122,0822,08128.885
02 mag 202421,7921,9321,7121,8621,86118.400
01 mag 202421,6921,9421,6221,6721,67185.400
30 apr 202422,0222,0821,7221,7321,73111.500
29 apr 202422,0522,1521,9622,0522,05112.000
26 apr 202421,9822,1521,9822,0022,00139.700
25 apr 202421,9022,0621,8221,9421,94193.400
24 apr 202422,2122,3522,1622,1622,16160.900
23 apr 202422,0522,2821,9922,2122,21167.800
22 apr 202421,7022,0221,6121,9621,96145.100
19 apr 202421,5721,6921,5321,5921,59165.700
18 apr 202421,5721,6721,4821,5121,51220.600
17 apr 202421,7021,7521,4821,5721,57148.900
16 apr 202421,4821,6521,4421,4821,48161.200
15 apr 202421,9322,1221,4721,4821,48245.600
15 apr 20240.11 Dividendo
12 apr 202422,1822,2921,9421,9621,85129.400
11 apr 202422,4122,5122,2622,3822,2792.300
10 apr 202422,4122,5322,3222,3822,2769.600
09 apr 202422,7622,8022,5322,6122,50164.300
08 apr 202422,6722,8922,6422,7022,5990.100
05 apr 202422,4722,7522,4122,5922,48143.200
04 apr 202422,7222,8622,5022,5022,39216.400
03 apr 202422,5122,7422,5122,6822,57198.500
02 apr 202422,6822,6822,5522,6222,51183.800
01 apr 202422,9822,9822,7922,8122,70172.400
28 mar 202422,8023,0022,8022,9822,86180.700
27 mar 202422,6522,7822,6322,7422,63166.400
26 mar 202422,6522,7522,5822,5822,47123.800
25 mar 202422,7322,8122,6622,7022,59120.900
22 mar 202422,8922,9222,7522,8122,70119.400
21 mar 202422,9523,0022,8522,9422,83141.300
20 mar 202422,5122,7622,4822,7522,64186.200
19 mar 202422,3222,5122,3222,4622,35143.400
18 mar 202422,3022,4022,2422,2722,16106.000
15 mar 202422,1122,3522,0422,1822,07126.400
14 mar 202422,5022,5022,2022,2622,1597.100
13 mar 202422,3922,5522,3922,5022,39106.300
13 mar 20240.11 Dividendo
12 mar 202422,3622,5722,3622,5622,34176.600
11 mar 202422,2422,3722,2022,3522,13132.000
08 mar 202422,5022,6022,3522,4122,19141.500
07 mar 202422,3322,4822,3322,4722,25143.800
06 mar 202422,3222,4722,2022,2222,00205.100
05 mar 202422,3222,3922,1722,2422,02125.900
04 mar 202422,4022,4522,2722,3222,10107.000
01 mar 202422,2122,4022,2122,3822,16193.300
29 feb 202422,1122,3022,1122,1821,96119.000
28 feb 202422,0322,1822,0322,0721,8595.900
27 feb 202422,2222,2222,0722,1121,89145.100
26 feb 202422,3422,4022,1222,1221,90115.300
23 feb 202422,3722,5022,3122,3422,12128.700
22 feb 202422,3822,4222,2522,3122,09198.800
21 feb 202422,2122,3022,0022,1821,96275.400
20 feb 202421,8822,2721,7622,2522,03435.700
16 feb 202422,0922,1622,0022,0321,81136.200
15 feb 202421,9822,1221,9722,1021,88154.200
14 feb 202421,7221,9621,7221,9221,70235.500
13 feb 202421,9621,9821,5821,7521,54182.400
13 feb 20240.11 Dividendo
12 feb 202422,1822,3822,1822,2221,89192.400
09 feb 202422,0522,1422,0022,1221,79206.100
08 feb 202422,0122,0221,9421,9821,66120.600
07 feb 202421,7822,0821,7821,9721,65161.100
06 feb 202421,7221,8921,6621,7621,44141.200
05 feb 202421,8721,8721,5021,6321,31169.700
02 feb 202421,6521,9421,6521,8721,55168.200
01 feb 202421,5921,6821,4321,6521,33398.900
31 gen 202421,7121,7821,4821,5021,18139.300
30 gen 202421,6921,8021,6921,7421,42176.300
29 gen 202421,5721,7121,5221,7121,39158.100
26 gen 202421,4521,6221,4521,4821,16176.100
25 gen 202421,3921,5421,3921,4521,13263.700
24 gen 202421,3521,4621,3021,3321,02267.800
23 gen 202421,1521,2321,1421,2320,92194.800
22 gen 202421,2521,3321,1321,1420,83168.500
19 gen 202421,1321,2021,0321,1520,84167.000
18 gen 202420,9921,1620,9921,1320,82102.600
17 gen 202421,0821,1320,9320,9920,68209.600
16 gen 202421,3121,3721,0821,2020,89294.700
16 gen 20240.11 Dividendo
12 gen 202421,4921,5621,3621,4221,00127.600
11 gen 202421,5121,5721,3621,3920,97243.400
10 gen 202421,3121,5121,3121,4921,06180.000
09 gen 202421,2721,4021,2421,3120,89215.900
08 gen 202421,0021,4020,9621,3820,96286.200
05 gen 202421,2921,3421,0121,0820,66739.000
04 gen 202421,4321,6021,4321,4621,03166.600
03 gen 202421,4321,6421,3621,4020,98183.900
02 gen 202421,4721,5821,4621,5521,12216.400
29 dic 202321,7121,7121,5321,6421,21165.300
28 dic 202321,7421,7721,6621,6621,23177.500
27 dic 202321,6021,7421,6021,6621,23174.700
26 dic 202321,4321,7821,4321,6621,23190.300
22 dic 202321,5221,6821,4221,4621,03282.100
21 dic 202321,3721,4621,2821,3920,97286.300
20 dic 202321,4521,5721,1821,2220,80253.000
19 dic 202321,4221,5521,4221,4521,02186.600
18 dic 202321,2721,3421,1421,3320,91196.000
15 dic 202321,1421,2721,0821,1620,74178.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...