5 DAY PERFORMANCE
-2.95%
1 MONTH PERFORMANCE
-2.57%
3 MONTH PERFORMANCE
-8.42%
6 MONTH PERFORMANCE
-4.82%
YEAR-TO-DATE PERFORMANCE
-0.47%
1 YEAR PERFORMANCE
+2.90%
Gabelli Dividend & Income Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $29.25 | $28.34 (-3.11%) | $29.25 | $28.31 | 199.39 K | |
| 11/04/2026 | $29.01 | $29.20 (0.65%) | $29.30 | $29.01 | 118.81 K | $2.54 B |
| 11/03/2026 | $28.64 | $28.79 (0.52%) | $28.86 | $28.60 | 89.43 K | $2.51 B |
| 11/02/2026 | $28.57 | $28.73 (0.56%) | $28.83 | $28.57 | 87.20 K | $2.50 B |
| 10/30/2026 | $28.56 | $28.48 (-0.28%) | $28.82 | $28.35 | 86.21 K | $2.48 B |
| 10/29/2026 | $28.54 | $28.69 (0.53%) | $28.72 | $28.52 | 89.94 K | $2.50 B |
| 10/28/2026 | $28.53 | $28.51 (-0.07%) | $28.64 | $28.45 | 67.10 K | $2.48 B |
| 10/27/2026 | $28.39 | $28.53 (0.49%) | $28.56 | $28.36 | 77.90 K | $2.48 B |
| 10/26/2026 | $28.35 | $28.41 (0.21%) | $28.55 | $28.35 | 123.21 K | $2.47 B |
| 10/23/2026 | $28.50 | $28.25 (-0.88%) | $28.60 | $28.21 | 103.73 K | $2.46 B |
| 10/22/2026 | $28.39 | $28.55 (0.56%) | $28.55 | $28.28 | 98.03 K | $2.48 B |
| 10/21/2026 | $28.55 | $28.54 (-0.04%) | $28.59 | $28.32 | 110.80 K | $2.48 B |
| 10/20/2026 | $28.39 | $28.45 (0.21%) | $28.48 | $28.30 | 83.70 K | $2.48 B |
| 10/19/2026 | $28.37 | $28.35 (-0.07%) | $28.45 | $28.28 | 81.84 K | $2.47 B |
| 10/16/2026 | $28.43 | $28.29 (-0.49%) | $28.56 | $28.20 | 113.42 K | $2.46 B |
| 10/15/2026 | $28.27 | $28.52 (0.88%) | $28.58 | $28.27 | 72.61 K | $2.48 B |
| 10/14/2026 | $28.33 | $28.25 (-0.28%) | $28.52 | $28.25 | 72.00 K | $2.46 B |
| 10/13/2026 | $28.55 | $28.50 (-0.18%) | $28.67 | $28.42 | 97.01 K | $2.48 B |
| 10/12/2026 | $28.62 | $28.53 (-0.31%) | $28.67 | $28.51 | 65.61 K | $2.48 B |
| 10/09/2026 | $28.41 | $28.58 (0.6%) | $28.58 | $28.39 | 74.80 K | $2.49 B |
| 10/08/2026 | $28.21 | $28.31 (0.35%) | $28.38 | $28.12 | 63.80 K | $2.46 B |
| 10/07/2026 | $28.40 | $28.29 (-0.39%) | $28.46 | $28.19 | 67.69 K | $2.46 B |
| 10/06/2026 | $28.37 | $28.47 (0.35%) | $28.60 | $28.25 | 97.30 K | $2.48 B |
| 10/05/2026 | $28.29 | $28.37 (0.28%) | $28.45 | $28.10 | 95.12 K | $2.47 B |
| 10/02/2026 | $28.40 | $28.37 (-0.11%) | $28.60 | $28.25 | 62.71 K | $2.47 B |
| 10/01/2026 | $28.25 | $28.12 (-0.46%) | $28.57 | $27.94 | 101.04 K | $2.45 B |
| 09/30/2026 | $28.51 | $28.29 (-0.77%) | $28.56 | $28.25 | 67.02 K | $2.46 B |
| 09/29/2026 | $28.59 | $28.46 (-0.45%) | $28.62 | $28.37 | 72.84 K | $2.48 B |
| 09/28/2026 | $28.78 | $28.59 (-0.66%) | $28.92 | $28.56 | 87.31 K | $2.49 B |
| 09/25/2026 | $28.90 | $28.95 (0.17%) | $29.04 | $28.77 | 91.20 K | $2.52 B |
| 09/24/2026 | $28.71 | $28.78 (0.24%) | $28.92 | $28.70 | 93.21 K | $2.50 B |
| 09/23/2026 | $29.12 | $28.84 (-0.96%) | $29.23 | $28.84 | 93.23 K | $2.51 B |
| 09/22/2026 | $29.10 | $29.14 (0.14%) | $29.21 | $28.97 | 101.02 K | $2.54 B |
| 09/21/2026 | $29.04 | $29.11 (0.24%) | $29.15 | $28.95 | 59.10 K | $2.53 B |
| 09/18/2026 | $28.98 | $28.95 (-0.1%) | $29.07 | $28.72 | 51.63 K | $2.52 B |
| 09/17/2026 | $29.17 | $29.07 (-0.34%) | $29.59 | $28.94 | 69.30 K | $2.53 B |
| 09/16/2026 | $29.05 | $29.01 (-0.14%) | $29.33 | $28.75 | 98.92 K | $2.52 B |
| 09/15/2026 | $29.48 | $29.18 (-1.02%) | $29.53 | $29.14 | 150.25 K | $2.54 B |
| 09/14/2026 | $29.44 | $29.40 (-0.14%) | $29.55 | $29.33 | 80.21 K | $2.56 B |
| 09/11/2026 | $29.52 | $29.55 (0.1%) | $29.87 | $29.52 | 94.62 K | $2.57 B |
| 09/10/2026 | $29.55 | $29.40 (-0.51%) | $29.77 | $29.35 | 63.40 K | $2.56 B |
| 09/09/2026 | $29.88 | $29.71 (-0.57%) | $30.23 | $29.66 | 85.45 K | $2.59 B |
| 09/08/2026 | $30.06 | $29.83 (-0.77%) | $30.17 | $29.82 | 72.54 K | $2.60 B |
| 09/04/2026 | $30.21 | $29.98 (-0.76%) | $30.33 | $29.97 | 60.95 K | $2.64 B |
| 09/03/2026 | $29.95 | $30.16 (0.7%) | $30.26 | $29.91 | 109.20 K | $2.66 B |
| 09/02/2026 | $29.92 | $29.89 (-0.1%) | $30.14 | $29.84 | 315.84 K | $2.64 B |
| 09/01/2026 | $30.07 | $29.92 (-0.5%) | $30.62 | $29.85 | 92.20 K | $2.64 B |
| 08/31/2026 | $30.30 | $30.16 (-0.46%) | $30.30 | $30.15 | 91.60 K | $2.66 B |
| 08/28/2026 | $30.31 | $30.30 (-0.03%) | $30.43 | $30.25 | 75.50 K | $2.67 B |
| 08/27/2026 | $30.44 | $30.33 (-0.36%) | $30.61 | $30.28 | 103.60 K | $2.67 B |
| 08/26/2026 | $30.50 | $30.47 (-0.1%) | $30.62 | $30.45 | 78.11 K | $2.69 B |
| 08/25/2026 | $30.65 | $30.59 (-0.2%) | $30.75 | $30.45 | 101.72 K | $2.70 B |
| 08/24/2026 | $30.55 | $30.40 (-0.49%) | $30.56 | $30.33 | 104.30 K | $2.68 B |
| 08/21/2026 | $30.21 | $30.40 (0.63%) | $30.47 | $30.21 | 110.03 K | $2.68 B |
| 08/20/2026 | $30.30 | $30.14 (-0.53%) | $30.56 | $30.14 | 74.00 K | $2.66 B |
| 08/19/2026 | $30.45 | $30.44 (-0.03%) | $30.64 | $30.44 | 70.40 K | $2.68 B |
| 08/18/2026 | $30.51 | $30.45 (-0.2%) | $30.64 | $30.39 | 49.34 K | $2.68 B |
| 08/17/2026 | $30.59 | $30.63 (0.13%) | $30.80 | $30.54 | 90.21 K | $2.70 B |
| 08/14/2026 | $30.84 | $30.76 (-0.26%) | $30.96 | $30.75 | 72.50 K | $2.71 B |
| 08/13/2026 | $30.98 | $30.89 (-0.29%) | $31.00 | $30.76 | 87.60 K | $2.72 B |
| 08/12/2026 | $30.59 | $30.70 (0.36%) | $30.77 | $30.46 | 54.12 K | $2.71 B |
| 08/11/2026 | $30.46 | $30.55 (0.3%) | $30.68 | $30.46 | 48.46 K | $2.69 B |
| 08/10/2026 | $30.38 | $30.50 (0.4%) | $30.60 | $30.24 | 99.20 K | $2.69 B |
| 08/07/2026 | $30.38 | $30.39 (0.03%) | $30.50 | $30.27 | 77.41 K | $2.68 B |
| 08/06/2026 | $30.20 | $30.15 (-0.17%) | $30.34 | $30.06 | 55.33 K | $2.66 B |
| 08/05/2026 | $30.32 | $30.18 (-0.46%) | $30.43 | $30.15 | 107.00 K | $2.66 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
