Dark

GDV/PH
The Gabelli Dividend & Income Trust 5.375% Series H Cumulative Preferred Shares
stock NYSE Preferred Stock

At Close

Aug 10, 2026

0.00USD-100.000%(-21.17)4,839

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-21.17)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	21.1200	21.2000	21.1200	21.1700	-0.094%	9,996	0.000%
2026-08-07	21.1076	21.2100	21.1076	21.1900	-0.282%	2,748	-0.094%
2026-08-06	21.1600	21.2500	21.1600	21.2500	+0.290%	1,528	-0.376%
2026-08-05	21.1886	21.2660	21.1886	21.1886	-0.195%	870	-0.088%
2026-08-04	21.1600	21.2900	21.0900	21.2300	+0.379%	12,672	-0.283%
2026-08-03	21.2100	21.2500	21.1400	21.1499	-0.565%	20,349	+0.095%
2026-07-31	21.2300	21.3483	21.0700	21.2700	+0.141%	13,690	-0.470%
2026-07-30	21.2700	21.2700	21.2211	21.2400	-0.141%	1,070	-0.330%
2026-07-29	21.3000	21.3100	21.2700	21.2700	-0.421%	5,285	-0.470%
2026-07-28	21.3300	21.3650	21.2800	21.3600	0.000%	8,403	-0.890%
2026-07-27	21.4700	21.5000	21.1000	21.3600	-0.187%	6,041	-0.890%
2026-07-24	21.3500	21.4000	21.3200	21.4000	+0.047%	912	-1.075%
2026-07-23	21.4300	21.4300	21.3350	21.3900	-0.180%	7,566	-1.029%
2026-07-22	21.4500	21.4800	21.4000	21.4285	-0.101%	3,698	-1.206%
2026-07-21	21.5476	21.5699	21.4500	21.4501	-0.717%	4,914	-1.306%
2026-07-20	21.6100	21.6800	21.6050	21.6050	-0.529%	3,744	-2.013%
2026-07-17	21.6400	21.7800	21.5400	21.7200	+0.556%	1,636	-2.532%
2026-07-16	21.5550	21.6000	21.5550	21.6000	0.000%	584	-1.991%
2026-07-15	21.6300	21.6418	21.5642	21.6000	-0.231%	1,636	-1.991%
2026-07-14	21.6169	21.6500	21.6169	21.6500	0.000%	404	-2.217%
2026-07-13	21.6900	21.7197	21.6500	21.6500	+0.185%	903	-2.217%
2026-07-10	21.5700	21.6900	21.5700	21.6100	-0.323%	2,260	-2.036%
2026-07-09	21.8100	21.8100	21.5300	21.6800	-0.322%	4,626	-2.352%
2026-07-08	21.5000	21.7500	21.5000	21.7500	+0.834%	2,866	-2.667%
2026-07-07	21.5000	21.5700	21.4300	21.5700	+0.279%	777	-1.854%
2026-07-06	21.7500	21.7500	21.4400	21.5100	-1.058%	4,239	-1.581%
2026-07-02	21.6200	21.8300	21.6200	21.7400	+0.093%	1,767	-2.622%
2026-07-01	21.6000	21.7200	21.6000	21.7199	+0.929%	2,978	-2.532%
2026-06-30	21.6000	21.6500	21.5200	21.5200	-0.784%	1,644	-1.626%
2026-06-29	21.6900	21.6900	21.6900	21.6900	+0.510%	578	-2.397%
2026-06-26	21.7000	21.8300	21.4400	21.5800	+0.093%	4,237	-1.900%
2026-06-25	21.8400	21.8400	21.5600	21.5600	-0.645%	2,503	-1.809%
2026-06-24	21.8200	21.8700	21.7000	21.7000	-0.367%	2,231	-2.442%
2026-06-23	21.7300	21.9000	21.7006	21.7800	-0.820%	7,952	-2.801%
2026-06-22	21.7100	22.1500	21.7100	21.9600	+0.873%	1,707	-3.597%
2026-06-18	21.9000	21.9000	21.7650	21.7700	-1.180%	1,658	-2.756%
2026-06-17	21.9300	22.1375	21.9300	22.0300	-0.181%	1,807	-3.904%
2026-06-16	21.9400	22.1500	21.9400	22.0700	+0.416%	3,445	-4.078%
2026-06-15	21.9600	22.0500	21.9600	21.9785	-0.550%	4,053	-3.679%
2026-06-12	22.1200	22.1200	22.1000	22.1000	+0.592%	905	-4.208%
2026-06-11	21.7450	21.9700	21.6900	21.9700	+1.012%	2,883	-3.641%
2026-06-10	21.6500	21.7500	21.6500	21.7499	+0.360%	3,348	-2.666%
2026-06-09	21.7500	21.7500	21.6500	21.6719	+0.101%	2,819	-2.316%
2026-06-08	21.6500	21.6800	21.6500	21.6500	-0.414%	1,329	-2.217%
2026-06-05	21.7500	21.7500	21.6400	21.7400	-0.138%	5,867	-2.622%
2026-06-04	21.9000	21.9300	21.6700	21.7700	-0.865%	7,997	-2.756%
2026-06-03	21.9700	21.9700	21.9600	21.9600	+0.274%	531	-3.597%
2026-06-02	22.1300	22.1300	21.9000	21.9000	-0.770%	3,663	-3.333%
2026-06-01	22.2100	22.2100	22.0450	22.0700	-0.136%	3,677	-4.078%
2026-05-29	21.9000	22.1000	21.9000	22.1000	+0.913%	1,270	-4.208%
2026-05-28	22.0000	22.0899	21.9000	21.9000	+0.597%	6,624	-3.333%
2026-05-27	21.8500	21.8500	21.7701	21.7701	-0.366%	673	-2.757%
2026-05-26	21.8700	22.0900	21.6100	21.8500	-0.682%	4,897	-3.112%
2026-05-22	21.8600	22.0000	21.8600	22.0000	+0.640%	1,277	-3.773%
2026-05-21	21.9500	21.9500	21.8600	21.8600	+0.275%	805	-3.156%
2026-05-20	21.9700	21.9700	21.8001	21.8001	-0.183%	5,543	-2.890%
2026-05-19	21.9100	21.9300	21.8400	21.8400	-0.546%	8,588	-3.068%
2026-05-18	22.1000	22.1000	21.9500	21.9600	+0.046%	3,466	-3.597%
2026-05-15	22.0900	22.3000	21.9500	21.9500	-0.903%	7,620	-3.554%
2026-05-14	22.2500	22.2500	22.1400	22.1500	-0.248%	2,015	-4.424%
2026-05-13	22.0500	22.3200	22.0500	22.2050	+0.326%	6,486	-4.661%
2026-05-12	22.2000	22.2000	22.0700	22.1328	-0.616%	6,232	-4.350%
2026-05-11	22.3100	22.3100	22.2700	22.2700	+0.270%	518	-4.939%
2026-05-08	22.1600	22.3100	22.1600	22.2100	-0.045%	7,056	-4.683%
2026-05-07	22.2100	22.2700	22.2100	22.2200	-0.314%	1,070	-4.725%
2026-05-06	22.2500	22.3300	22.2300	22.2900	-0.045%	4,365	-5.025%
2026-05-05	22.3400	22.3400	22.2200	22.3000	-0.179%	3,478	-5.067%
2026-05-04	22.2600	22.3600	22.2600	22.3400	-0.268%	1,194	-5.237%
2026-05-01	22.2100	22.4000	22.2100	22.4000	+0.448%	2,601	-5.491%
2026-04-30	22.2400	22.3000	22.2400	22.3000	+0.315%	2,841	-5.067%
2026-04-29	22.2600	22.2600	22.1700	22.2300	-0.404%	2,064	-4.768%
2026-04-28	22.3500	22.4000	22.3200	22.3201	-0.223%	6,310	-5.153%
2026-04-27	22.3600	22.4000	22.2100	22.3700	-0.089%	8,775	-5.364%
2026-04-24	22.4034	22.4034	22.3900	22.3900	-0.089%	704	-5.449%
2026-04-23	22.4200	22.4450	22.4100	22.4100	-0.311%	2,264	-5.533%
2026-04-22	22.5300	22.5498	22.4800	22.4800	+0.156%	1,826	-5.827%
2026-04-21	22.5500	22.5500	22.4100	22.4450	-0.466%	5,438	-5.681%
2026-04-20	22.4301	22.5500	22.4301	22.5500	-0.660%	2,191	-6.120%
2026-04-17	22.4500	22.6999	22.4000	22.6999	+0.933%	2,370	-6.740%
2026-04-16	22.4700	22.5000	22.4400	22.4900	-0.133%	3,496	-5.869%
2026-04-15	22.5900	22.5900	22.4400	22.5200	-0.310%	5,388	-5.995%
2026-04-14	22.4900	22.5900	22.4900	22.5900	+0.848%	1,090	-6.286%
2026-04-13	22.4000	22.4500	22.3700	22.4000	-0.134%	2,396	-5.491%
2026-04-10	22.4100	22.5450	22.4100	22.4300	+0.192%	1,390	-5.617%
2026-04-09	22.6300	22.6999	22.3800	22.3871	-0.102%	3,626	-5.437%
2026-04-08	22.4100	22.5800	22.4100	22.4100	+0.179%	1,818	-5.533%
2026-04-07	22.4500	22.4500	22.3400	22.3700	-0.045%	1,259	-5.364%
2026-04-06	22.5400	22.5400	22.3600	22.3800	-0.267%	2,657	-5.407%
2026-04-02	22.3600	22.4400	22.3100	22.4400	+0.508%	4,212	-5.660%
2026-04-01	22.3600	22.3600	22.2900	22.3266	+0.684%	2,745	-5.180%
2026-03-31	22.3492	22.4134	22.0200	22.1750	-0.382%	7,128	-4.532%
2026-03-30	22.4500	22.4999	22.2601	22.2601	-0.535%	1,427	-4.897%
2026-03-27	22.4000	22.4000	22.3500	22.3799	-0.045%	2,398	-5.406%
2026-03-26	22.5400	22.5400	22.2700	22.3900	-0.400%	15,406	-5.449%
2026-03-25	22.4500	22.5300	22.4500	22.4800	+0.223%	2,338	-5.827%
2026-03-24	22.2701	22.4800	22.2700	22.4300	-0.045%	3,348	-5.617%
2026-03-23	22.3300	22.5000	22.3300	22.4400	+0.089%	3,759	-5.660%
2026-03-20	22.5200	22.5767	22.4059	22.4200	-0.665%	3,298	-5.575%
2026-03-19	22.2700	22.5900	22.2700	22.5700	-0.444%	1,649	-6.203%
2026-03-18	22.7000	22.7500	22.6707	22.6707	-1.217%	774	-6.620%
2026-03-17	22.8500	22.9500	22.8400	22.9500	+0.438%	1,834	-7.756%
2026-03-16	22.7593	22.9248	22.6200	22.8500	-0.652%	4,166	-7.352%
2026-03-13	23.0000	23.0000	23.0000	23.0000	+0.568%	380	-7.957%
2026-03-12	22.7900	22.8800	22.7500	22.8700	-0.479%	3,431	-7.433%
2026-03-11	23.0683	23.0683	22.9800	22.9800	+0.022%	925	-7.876%
2026-03-10	23.0100	23.1550	22.9500	22.9749	-0.412%	4,531	-7.856%
2026-03-09	23.2200	23.2200	22.9400	23.0700	-0.646%	2,932	-8.236%
2026-03-06	23.3100	23.3500	23.2200	23.2200	-0.258%	2,825	-8.829%
2026-03-05	23.2900	23.2900	23.2800	23.2800	-0.172%	1,039	-9.064%
2026-03-04	23.3000	23.3200	23.3000	23.3200	+0.431%	1,238	-9.220%
2026-03-03	23.2200	23.2200	23.2200	23.2200	-0.769%	360	-8.829%
2026-03-02	23.3500	23.6600	23.3500	23.4000	+0.214%	7,197	-9.530%
2026-02-27	23.2400	23.3691	23.2200	23.3500	+0.560%	1,265	-9.336%
2026-02-26	23.1300	23.3500	23.1300	23.2200	+0.043%	2,078	-8.829%
2026-02-25	23.3500	23.3500	23.2000	23.2100	-0.026%	913	-8.789%
2026-02-24	23.2800	23.3950	23.1900	23.2160	+0.171%	2,236	-8.813%
2026-02-23	23.3699	23.3699	23.1763	23.1763	+0.287%	871	-8.657%
2026-02-20	23.2350	23.2350	23.1100	23.1100	-0.345%	1,038	-8.395%
2026-02-19	23.2900	23.3344	23.0392	23.1900	+0.303%	1,586	-8.711%
2026-02-18	23.3000	23.3699	23.1200	23.1200	-0.130%	1,848	-8.434%
2026-02-17	23.1500	23.1500	22.9600	23.1500	-0.043%	7,711	-8.553%
2026-02-13	23.0600	23.3620	23.0600	23.1600	+0.674%	6,189	-8.592%
2026-02-12	22.9000	23.0050	22.9000	23.0050	+0.327%	1,047	-7.977%
2026-02-11	22.9700	23.0200	22.9000	22.9300	0.000%	1,087	-7.676%
2026-02-10	22.8705	22.9300	22.8500	22.9300	+0.482%	1,657	-7.676%
2026-02-09	22.8000	22.9000	22.7400	22.8200	+0.088%	1,615	-7.230%
2026-02-06	22.7800	22.8600	22.7500	22.8000	+0.132%	5,784	-7.149%
2026-02-05	22.8900	22.8900	22.7200	22.7700	+0.308%	1,515	-7.027%
2026-02-04	22.8800	22.9300	22.6700	22.7000	-0.787%	2,160	-6.740%
2026-02-03	22.9871	22.9900	22.8601	22.8800	-0.087%	3,996	-7.474%
2026-02-02	23.0000	23.0800	22.8500	22.9000	-0.909%	6,540	-7.555%
2026-01-30	22.9758	23.1100	22.8700	23.1100	+1.182%	5,187	-8.395%
2026-01-29	22.9500	22.9500	22.8401	22.8401	+0.000%	2,744	-7.312%
2026-01-28	22.9500	22.9500	22.8100	22.8400	-0.262%	4,606	-7.312%
2026-01-27	22.9800	23.0000	22.8200	22.9000	-0.000%	4,306	-7.555%
2026-01-26	22.9400	23.0499	22.8600	22.9001	+0.044%	8,286	-7.555%
2026-01-23	22.8800	22.9900	22.8600	22.8900	+0.131%	2,257	-7.514%
2026-01-22	22.7900	22.9200	22.7900	22.8600	+0.181%	3,724	-7.393%
2026-01-21	22.8600	22.8700	22.7600	22.8187	+0.302%	2,466	-7.225%
2026-01-20	22.7600	22.7999	22.7100	22.7500	-0.438%	2,382	-6.945%
2026-01-16	22.8800	22.9700	22.8500	22.8500	0.000%	3,721	-7.352%
2026-01-15	22.8000	23.0499	22.8000	22.8500	+0.131%	3,195	-7.352%
2026-01-14	22.9700	22.9700	22.6501	22.8200	+0.132%	2,756	-7.230%
2026-01-13	22.8623	22.9300	22.7100	22.7900	-0.131%	5,544	-7.108%
2026-01-12	22.6974	22.8300	22.6900	22.8200	+0.396%	8,814	-7.230%
2026-01-09	22.7200	22.7500	22.6700	22.7300	+0.353%	10,173	-6.863%
2026-01-08	22.7000	22.7360	22.6100	22.6500	-0.176%	6,454	-6.534%
2026-01-07	22.6700	22.7400	22.6300	22.6899	+0.620%	10,847	-6.699%
2026-01-06	22.5140	22.5500	22.4201	22.5500	+0.133%	7,100	-6.120%
2026-01-05	22.5100	22.6200	22.5000	22.5200	0.000%	4,302	-5.995%
2026-01-02	22.4000	22.5740	22.3700	22.5200	+0.896%	10,033	-5.995%
2025-12-31	22.3100	22.5042	22.3100	22.3200	+0.026%	6,024	-5.152%
2025-12-30	22.4500	22.4500	22.3100	22.3143	-0.604%	8,614	-5.128%
2025-12-29	22.4880	22.5000	22.3300	22.4500	-0.069%	11,624	-5.702%
2025-12-26	22.5700	22.5700	22.4284	22.4655	-0.153%	2,967	-5.767%
2025-12-24	22.5800	22.5800	22.4100	22.5000	+0.089%	2,821	-5.911%
2025-12-23	22.5900	22.5900	22.4300	22.4800	-0.222%	3,120	-5.827%
2025-12-22	22.8100	22.8100	22.4500	22.5300	-0.949%	17,314	-6.036%
2025-12-19	22.6500	22.7500	22.5501	22.7459	+0.202%	2,522	-6.928%
2025-12-18	22.6500	22.7050	22.6500	22.7000	-0.548%	2,405	-6.740%
2025-12-17	22.9100	22.9500	22.8000	22.8250	-0.066%	8,880	-7.251%
2025-12-16	22.7100	22.8400	22.6600	22.8400	+0.572%	3,560	-7.312%
2025-12-15	22.7200	22.7300	22.6501	22.7100	+0.088%	4,519	-6.781%
2025-12-12	22.8547	22.8547	22.6900	22.6900	-0.308%	11,947	-6.699%
2025-12-11	22.7500	22.8618	22.7500	22.7600	-0.219%	2,678	-6.986%
2025-12-10	22.8900	22.9300	22.8100	22.8100	+0.132%	1,841	-7.190%
2025-12-09	22.6500	22.9099	22.6500	22.7800	+0.088%	1,710	-7.068%
2025-12-08	22.7400	22.8000	22.6500	22.7600	+0.264%	4,002	-6.986%
2025-12-05	22.7800	22.7800	22.6700	22.7000	+0.354%	1,167	-6.740%
2025-12-04	22.9600	22.9600	22.6100	22.6200	-0.963%	6,924	-6.410%
2025-12-03	22.9223	22.9223	22.8000	22.8400	-0.175%	3,273	-7.312%
2025-12-02	22.9600	22.9900	22.8800	22.8800	+0.005%	2,190	-7.474%
2025-12-01	22.9100	22.9760	22.8400	22.8788	-0.136%	1,519	-7.469%
2025-11-28	22.8600	23.0500	22.8600	22.9100	-0.261%	2,664	-7.595%
2025-11-26	22.9506	22.9700	22.9200	22.9700	+0.141%	461	-7.836%
2025-11-25	22.9050	22.9377	22.9050	22.9377	-0.010%	864	-7.707%
2025-11-24	22.9300	22.9450	22.8526	22.9399	+0.218%	4,931	-7.715%
2025-11-21	22.8500	22.9199	22.8500	22.8900	+0.461%	3,639	-7.514%
2025-11-20	22.8300	22.8800	22.7850	22.7850	-0.197%	3,303	-7.088%
2025-11-19	22.9100	22.9100	22.7500	22.8300	-0.044%	1,841	-7.271%
2025-11-18	22.8800	22.8800	22.7000	22.8400	0.000%	3,611	-7.312%
2025-11-17	22.9000	22.9200	22.8400	22.8400	-0.306%	593	-7.312%
2025-11-14	22.9000	22.9200	22.7000	22.9100	+0.131%	1,490	-7.595%
2025-11-13	22.9900	23.0000	22.8400	22.8800	-0.478%	2,489	-7.474%
2025-11-12	23.0600	23.0851	22.9100	22.9900	-0.217%	2,111	-7.916%
2025-11-11	22.9300	23.1200	22.8200	23.0400	-0.087%	13,920	-8.116%
2025-11-10	23.0400	23.0600	23.0000	23.0600	+0.043%	3,306	-8.196%
2025-11-07	23.0000	23.0500	22.9000	23.0500	+0.305%	952	-8.156%
2025-11-06	22.9400	23.0501	22.9200	22.9800	-0.087%	5,097	-7.876%
2025-11-05	22.9600	23.0100	22.6400	23.0000	0.000%	18,379	-7.957%
2025-11-04	22.9800	23.0100	22.9800	23.0000	-0.015%	679	-7.957%
2025-11-03	23.1500	23.1800	22.9600	23.0035	-0.072%	4,846	-7.971%
2025-10-31	23.1400	23.1500	23.0200	23.0200	+0.043%	1,013	-8.036%
2025-10-30	23.1000	23.1000	22.8100	23.0100	-0.570%	13,099	-7.997%
2025-10-29	23.1600	23.1600	23.0800	23.1420	+0.182%	1,065	-8.521%
2025-10-28	23.1100	23.1600	23.0300	23.1000	-0.130%	2,713	-8.355%
2025-10-27	23.0100	23.2800	23.0100	23.1300	+0.173%	8,241	-8.474%
2025-10-24	23.1300	23.1300	23.0900	23.0900	-0.731%	492	-8.315%
2025-10-23	23.2300	23.2600	23.2300	23.2600	+0.129%	1,921	-8.985%
2025-10-22	23.0900	23.3000	23.0900	23.2300	+0.606%	4,456	-8.868%
2025-10-21	23.0700	23.1400	23.0700	23.0900	+0.391%	1,759	-8.315%
2025-10-20	22.9800	23.1100	22.9800	23.0001	+0.218%	5,426	-7.957%
2025-10-17	22.8400	22.9500	22.8400	22.9500	+0.131%	301	-7.756%
2025-10-16	22.8900	22.9700	22.8900	22.9200	-0.261%	766	-7.635%
2025-10-15	22.9800	22.9800	22.9800	22.9800	+0.613%	422	-7.876%
2025-10-14	22.7600	22.9700	22.7200	22.8400	-0.044%	4,222	-7.312%
2025-10-13	22.9123	22.9123	22.8300	22.8500	+0.088%	2,083	-7.352%
2025-10-10	23.0007	23.0450	22.8300	22.8300	-0.609%	4,278	-7.271%
2025-10-09	23.0200	23.0200	22.8100	22.9700	-0.347%	4,664	-7.836%
2025-10-08	23.0900	23.0900	23.0500	23.0500	+0.174%	520	-8.156%
2025-10-07	23.2100	23.2100	23.0100	23.0100	-0.561%	4,101	-7.997%
2025-10-06	23.0713	23.1499	23.0000	23.1399	+0.166%	3,461	-8.513%
2025-10-03	23.0200	23.1200	23.0200	23.1015	-0.339%	1,276	-8.361%
2025-10-02	23.0000	23.1900	23.0000	23.1800	+0.608%	3,055	-8.671%
2025-10-01	22.9100	23.2200	22.9100	23.0400	-0.303%	2,357	-8.116%
2025-09-30	22.9300	23.1500	22.9300	23.1100	+0.387%	1,931	-8.395%
2025-09-29	23.0200	23.0210	23.0200	23.0210	-0.489%	1,176	-8.040%
2025-09-26	23.1800	23.1800	23.0500	23.1341	+0.148%	1,813	-8.490%
2025-09-25	23.1500	23.1500	23.0500	23.1000	+0.087%	2,110	-8.355%
2025-09-24	23.0500	23.0800	23.0500	23.0800	+0.043%	295	-8.276%
2025-09-23	23.0400	23.2576	23.0300	23.0700	+0.174%	4,784	-8.236%
2025-09-22	23.2000	23.2000	23.0300	23.0300	-0.946%	1,466	-8.076%
2025-09-19	23.3200	23.4000	23.2500	23.2500	-1.609%	2,607	-8.946%
2025-09-17	23.6100	23.7400	23.6100	23.6301	+0.043%	3,903	-10.411%
2025-09-16	23.6000	23.6200	23.4800	23.6200	+0.255%	2,265	-10.373%
2025-09-15	23.5400	23.5600	23.4700	23.5600	-0.127%	1,079	-10.144%
2025-09-12	23.6105	23.6105	23.4900	23.5900	-0.042%	3,565	-10.259%
2025-09-11	23.5000	23.6000	23.5000	23.6000	+0.683%	696	-10.297%
2025-09-10	23.4900	23.4900	23.3600	23.4400	+0.300%	5,545	-9.684%
2025-09-09	23.5000	23.5000	23.3700	23.3700	-0.064%	1,587	-9.414%
2025-09-08	23.3500	23.4000	23.3500	23.3850	+0.494%	1,181	-9.472%
2025-09-05	23.2000	23.2700	23.2000	23.2700	-0.021%	1,180	-9.024%
2025-09-04	23.1000	23.2750	23.1000	23.2750	+1.196%	765	-9.044%
2025-09-03	23.0300	23.0300	22.9800	23.0000	-0.174%	706	-7.957%
2025-09-02	23.0400	23.0400	23.0400	23.0400	-0.043%	200	-8.116%
2025-08-29	23.0500	23.0500	23.0500	23.0500	-0.000%	308	-8.156%
2025-08-28	23.2200	23.2480	23.0500	23.0501	-0.900%	1,779	-8.157%
2025-08-27	23.2594	23.2594	23.2594	23.2594	+0.603%	559	-8.983%
2025-08-26	23.0900	23.1300	23.0500	23.1200	+0.173%	3,161	-8.434%
2025-08-25	23.2000	23.2000	23.0500	23.0801	-0.380%	2,998	-8.276%
2025-08-22	23.2474	23.2474	23.1400	23.1681	+0.340%	582	-8.624%
2025-08-21	23.0600	23.0895	23.0600	23.0895	-0.582%	457	-8.313%
2025-08-20	23.0600	23.2246	23.0600	23.2246	+0.787%	2,355	-8.847%
2025-08-19	23.3000	23.3000	23.0432	23.0432	+0.362%	640	-8.129%
2025-08-18	22.9600	22.9600	22.9600	22.9600	-1.247%	132	-7.796%
2025-08-15	23.2450	23.3000	23.2450	23.2500	+0.259%	2,602	-8.946%
2025-08-14	23.2908	23.2908	23.0800	23.1900	-0.344%	2,128	-8.711%
2025-08-13	23.2743	23.2743	23.2700	23.2700	+0.475%	875	-9.024%
2025-08-12	23.2300	23.2300	23.1600	23.1600	-0.485%	1,399	-8.592%
2025-08-11	23.1831	23.2728	23.1650	23.2728	+0.792%	1,104	-9.035%
2025-08-08	23.3200	23.3368	23.0200	23.0900	-0.603%	1,054	-8.315%
2025-08-07	23.1400	23.2300	22.8509	23.2300	+0.912%	1,177	-8.868%
2025-08-06	23.2900	23.2900	22.9500	23.0200	+0.043%	2,573	-8.036%
2025-08-05	23.1100	23.2500	22.9501	23.0100	+0.255%	3,358	-7.997%
2025-08-04	23.1000	23.4499	22.9500	22.9514	+0.045%	9,239	-7.762%
2025-08-01	23.0300	23.0300	22.9411	22.9411	-0.148%	624	-7.720%
2025-07-31	22.9650	22.9750	22.8300	22.9750	-0.325%	2,831	-7.856%
2025-07-29	22.9400	23.0500	22.9400	23.0500	+0.022%	414	-8.156%
2025-07-28	23.1100	23.3244	22.8525	23.0450	-0.238%	4,780	-8.136%
2025-07-24	22.9499	23.1000	22.9400	23.1000	+0.851%	1,459	-8.355%
2025-07-23	22.9050	22.9050	22.9050	22.9050	+0.010%	217	-7.575%
2025-07-22	22.8900	22.9026	22.8900	22.9026	+0.055%	784	-7.565%
2025-07-21	22.9600	22.9600	22.8500	22.8900	+0.438%	3,180	-7.514%
2025-07-18	22.8500	22.8500	22.7800	22.7901	-0.043%	514	-7.109%
2025-07-16	22.8000	22.8700	22.8000	22.8000	0.000%	3,141	-7.149%
2025-07-15	22.8100	23.1500	22.8000	22.8000	-1.085%	3,832	-7.149%
2025-07-14	23.2200	23.3600	22.8763	23.0500	-0.303%	5,207	-8.156%
2025-07-11	23.3356	23.3404	23.1200	23.1200	-0.259%	1,650	-8.434%
2025-07-10	23.0100	23.1800	23.0100	23.1800	+0.520%	1,595	-8.671%
2025-07-09	23.1300	23.1300	22.9400	23.0600	-0.087%	1,271	-8.196%
2025-07-08	22.8800	23.2834	22.8100	23.0800	-0.388%	4,034	-8.276%
2025-07-07	22.8500	23.3200	22.8500	23.1700	+0.521%	3,404	-8.632%
2025-07-03	23.0900	23.2100	23.0200	23.0500	-0.860%	2,429	-8.156%
2025-07-02	23.2000	23.2500	22.9800	23.2500	+1.373%	3,419	-8.946%
2025-07-01	23.0499	23.0499	22.7000	22.9350	+0.813%	2,546	-7.696%
2025-06-30	22.8900	22.9000	22.6000	22.7500	-0.438%	5,859	-6.945%
2025-06-27	22.4600	22.9951	22.4600	22.8500	+1.782%	9,281	-7.352%
2025-06-26	22.6100	22.6100	22.3500	22.4500	-0.133%	12,374	-5.702%
2025-06-25	22.7500	22.7500	22.4000	22.4800	-1.404%	6,141	-5.827%
2025-06-24	22.6000	23.0445	22.6000	22.8000	+0.176%	897	-7.149%
2025-06-23	22.9500	22.9500	22.6900	22.7600	+0.395%	5,713	-6.986%
2025-06-20	22.6300	22.8100	22.5900	22.6705	+0.179%	3,711	-6.619%
2025-06-18	22.5500	22.8000	22.5500	22.6300	-1.179%	980	-6.452%
2025-06-17	22.9800	22.9800	22.9000	22.9000	-0.435%	376	-7.555%
2025-06-16	23.0000	23.2651	22.8600	23.0000	-0.358%	2,280	-7.957%
2025-06-13	22.8000	23.2644	22.8000	23.0827	+0.798%	1,569	-8.286%
2025-06-12	22.8300	22.9000	22.8300	22.9000	+0.263%	818	-7.555%
2025-06-11	22.8300	22.9200	22.8213	22.8400	+0.175%	2,817	-7.312%
2025-06-10	22.8100	22.9700	22.8000	22.8000	0.000%	3,418	-7.149%
2025-06-09	22.8000	22.9000	22.8000	22.8000	+0.396%	2,311	-7.149%
2025-06-06	22.9500	23.1000	22.7000	22.7100	-0.700%	12,397	-6.781%
2025-06-05	22.9800	23.1400	22.8600	22.8700	+0.088%	2,998	-7.433%
2025-06-04	22.8500	22.8500	22.8000	22.8500	0.000%	531	-7.352%
2025-06-03	22.8200	22.9700	22.8200	22.8500	+0.175%	1,133	-7.352%
2025-06-02	22.7500	22.8800	22.7001	22.8100	-0.175%	4,340	-7.190%
2025-05-30	22.8600	23.0300	22.7800	22.8500	-0.218%	4,815	-7.352%
2025-05-29	22.8500	23.0500	22.8500	22.9000	+0.131%	2,716	-7.555%
2025-05-28	22.9000	22.9000	22.8200	22.8700	-0.349%	5,936	-7.433%
2025-05-27	22.9200	23.1000	22.9001	22.9500	+0.218%	4,011	-7.756%
2025-05-23	22.9000	23.0407	22.8200	22.9000	+0.219%	7,688	-7.555%
2025-05-22	22.9000	22.9700	22.8200	22.8500	0.000%	10,475	-7.352%
2025-05-21	22.9500	22.9979	22.8200	22.8500	-0.436%	7,713	-7.352%
2025-05-20	22.9500	23.1800	22.9500	22.9500	-0.563%	6,016	-7.756%
2025-05-19	22.9500	23.0800	22.9500	23.0800	+0.566%	1,085	-8.276%
2025-05-16	22.9800	23.0760	22.9500	22.9500	0.000%	3,801	-7.756%
2025-05-15	22.9900	23.0000	22.9500	22.9500	-0.044%	2,291	-7.756%
2025-05-14	22.9900	22.9900	22.9600	22.9600	+0.175%	862	-7.796%
2025-05-13	23.0000	23.0388	22.9000	22.9200	-0.391%	3,343	-7.635%
2025-05-12	23.0300	23.0800	23.0000	23.0100	-0.130%	1,640	-7.997%
2025-05-09	23.0500	23.2130	23.0000	23.0400	-0.087%	6,592	-8.116%
2025-05-08	23.0500	23.2390	23.0500	23.0600	+0.043%	2,512	-8.196%
2025-05-07	23.0500	23.0500	23.0500	23.0500	-0.996%	176	-8.156%
2025-05-06	23.1000	23.2818	23.1000	23.2818	+1.181%	3,051	-9.071%
2025-05-05	23.2900	23.4100	23.0000	23.0100	-0.733%	3,037	-7.997%
2025-05-02	23.1800	23.1800	23.1800	23.1800	+0.151%	551	-8.671%
2025-05-01	23.0100	23.1450	23.0043	23.1450	+0.587%	1,177	-8.533%
2025-04-30	23.0000	23.0100	23.0000	23.0100	+0.043%	961	-7.997%
2025-04-29	23.2200	23.2500	23.0000	23.0000	-1.033%	1,189	-7.957%
2025-04-28	23.0000	23.2500	23.0000	23.2400	+0.606%	4,188	-8.907%
2025-04-25	23.0880	23.1000	23.0880	23.1000	+0.348%	1,637	-8.355%
2025-04-24	23.0600	23.2800	23.0200	23.0200	-0.115%	4,076	-8.036%
2025-04-23	23.0700	23.0700	23.0464	23.0464	+0.202%	1,385	-8.142%
2025-04-22	23.0200	23.0800	23.0000	23.0000	-0.015%	2,223	-7.957%
2025-04-21	23.0500	23.0995	23.0000	23.0035	+0.015%	1,911	-7.971%
2025-04-17	23.0000	23.1038	23.0000	23.0000	+0.349%	3,740	-7.957%
2025-04-16	23.0200	23.0600	22.9000	22.9201	-1.160%	5,518	-7.636%
2025-04-15	23.0100	23.4500	23.0000	23.1891	+0.954%	4,234	-8.707%
2025-04-14	23.4300	23.4300	22.9500	22.9700	-0.735%	1,456	-7.836%
2025-04-11	22.8900	23.1400	22.7500	23.1400	+2.439%	498	-8.513%
2025-04-10	22.8381	22.8500	22.5100	22.5891	-0.588%	3,358	-6.282%
2025-04-09	22.6921	23.1899	22.5100	22.7227	-0.731%	21,212	-6.833%
2025-04-08	22.9600	23.0999	22.8100	22.8900	+0.837%	1,658	-7.514%
2025-04-07	22.9850	23.1700	22.6201	22.7000	-1.986%	13,221	-6.740%
2025-04-04	23.4900	23.4900	22.9000	23.1600	-0.430%	12,167	-8.592%
2025-04-03	23.5417	23.5417	23.1900	23.2600	-1.607%	5,242	-8.985%
2025-04-02	23.8900	23.8900	23.6300	23.6400	-0.922%	5,840	-10.448%
2025-04-01	23.7800	23.8600	23.7800	23.8600	+0.084%	313	-11.274%
2025-03-31	23.8500	23.8500	23.8400	23.8400	+0.349%	712	-11.200%
2025-03-28	23.7500	24.0573	23.7000	23.7570	+0.029%	4,351	-10.889%
2025-03-27	23.7501	23.7501	23.7501	23.7501	-0.149%	754	-10.864%
2025-03-26	23.9300	24.0856	23.7855	23.7855	-0.606%	1,244	-10.996%
2025-03-25	23.9400	23.9544	23.7501	23.9305	+0.304%	2,392	-11.535%
2025-03-24	23.8025	23.9250	23.8025	23.8580	-0.280%	3,379	-11.267%
2025-03-21	23.7500	24.0000	23.7500	23.9250	+0.314%	1,849	-11.515%
2025-03-20	24.0108	24.0108	23.8500	23.8500	+0.529%	210	-11.237%
2025-03-19	23.8450	23.8450	23.7245	23.7245	-1.148%	445	-10.767%
2025-03-18	24.1674	24.5000	24.0000	24.0000	0.000%	2,523	-11.792%
2025-03-17	23.9600	24.0756	23.7884	24.0000	+0.251%	2,376	-11.792%
2025-03-14	23.8327	24.0400	23.8200	23.9400	+0.286%	1,816	-11.571%
2025-03-13	23.9000	24.0500	23.7300	23.8718	+0.195%	2,142	-11.318%
2025-03-12	23.9051	24.0899	23.6900	23.8254	+0.317%	2,002	-11.145%
2025-03-11	23.6700	23.7600	23.6700	23.7500	+0.305%	1,323	-10.863%
2025-03-10	23.9700	24.0700	23.6778	23.6778	-0.178%	3,145	-10.591%
2025-03-07	23.9500	23.9500	23.5716	23.7200	+0.508%	4,138	-10.750%
2025-03-06	23.6700	23.8300	23.6000	23.6000	+0.383%	2,714	-10.297%
2025-03-05	23.8481	23.9500	23.5100	23.5100	-1.011%	1,602	-9.953%
2025-03-04	23.5700	24.1033	23.5648	23.7500	+1.150%	3,077	-10.863%
2025-03-03	23.6900	23.6900	23.4600	23.4800	-1.120%	2,353	-9.838%
2025-02-28	24.0205	24.0205	23.7100	23.7460	-0.727%	2,171	-10.848%
2025-02-27	23.7300	23.9292	23.7300	23.9200	-0.125%	749	-11.497%
2025-02-26	23.8700	23.9733	23.8228	23.9500	+0.335%	2,152	-11.608%
2025-02-25	24.0600	24.3067	23.8200	23.8700	+0.294%	2,539	-11.311%
2025-02-21	23.8600	23.9967	23.7300	23.8000	-0.251%	5,795	-11.050%
2025-02-20	23.9500	23.9500	23.7100	23.8600	+0.336%	4,466	-11.274%
2025-02-19	24.0000	24.0000	23.7800	23.7800	-0.314%	5,167	-10.976%
2025-02-18	23.7500	23.9500	23.7500	23.8550	+0.612%	7,919	-11.256%
2025-02-14	23.5500	23.7200	23.5500	23.7100	+1.307%	3,610	-10.713%
2025-02-13	23.3000	23.4780	23.1430	23.4040	+1.081%	2,817	-9.545%
2025-02-12	23.0100	23.1900	23.0000	23.1537	+0.450%	21,788	-8.568%
2025-02-11	22.9600	23.1840	22.9600	23.0500	+0.087%	2,725	-8.156%

.dark-mode .kKl56j{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kKl56j{ color: #333333; background-color: white; border: 2px solid #333333; }GDV/PHThe Gabelli Dividend & Income Trust 5.375% Series H Cumulative Preferred Sharesstock NYSE Preferred Stock

GDV/PH
The Gabelli Dividend & Income Trust 5.375% Series H Cumulative Preferred Shares
stock NYSE Preferred Stock