Dark

GDV/PK
The Gabelli Dividend & Income Trust 4.250% Series K Cumulative Preferred Shares
stock NYSE Preferred Stock

At Close

Aug 10, 2026

0.00USD-100.000%(-16.88)16,619

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-16.88)0

After-hours

Aug 10, 2026 4:10:30 PM EDT

16.88USD0.000%(+16.88)2

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	17.0000	17.0500	16.8763	16.8763	-0.552%	9,304	0.000%
2026-08-07	16.8500	17.0000	16.8500	16.9700	+0.712%	4,317	-0.552%
2026-08-06	16.8400	16.9500	16.7600	16.8500	+0.298%	10,107	+0.156%
2026-08-05	17.0000	17.0500	16.7700	16.8000	-0.415%	11,701	+0.454%
2026-08-04	16.8200	16.9500	16.8200	16.8700	+0.297%	8,572	+0.037%
2026-08-03	17.0200	17.1000	16.7800	16.8200	-1.117%	26,316	+0.335%
2026-07-31	17.0000	17.1700	16.9800	17.0100	-0.410%	13,911	-0.786%
2026-07-30	17.2200	17.2200	17.0501	17.0800	-0.727%	8,900	-1.193%
2026-07-29	17.0200	17.2300	17.0200	17.2050	+0.379%	19,513	-1.910%
2026-07-28	17.0700	17.1700	16.9100	17.1400	0.000%	13,766	-1.539%
2026-07-27	17.0800	17.2099	17.0800	17.1400	-0.233%	10,432	-1.539%
2026-07-24	17.1900	17.1900	17.0700	17.1800	+0.292%	4,846	-1.768%
2026-07-23	17.3250	17.3250	17.0600	17.1300	-1.040%	9,821	-1.481%
2026-07-22	17.3500	17.3520	17.3000	17.3100	-0.417%	5,346	-2.505%
2026-07-21	17.3100	17.4100	17.3100	17.3825	+0.245%	9,285	-2.912%
2026-07-20	17.3900	17.3900	17.3100	17.3400	-0.344%	4,071	-2.674%
2026-07-17	17.3600	17.4199	17.3600	17.3999	-0.001%	2,338	-3.009%
2026-07-16	17.4400	17.4400	17.3602	17.4000	-0.296%	5,983	-3.010%
2026-07-15	17.4100	17.5000	17.3100	17.4517	+0.041%	12,395	-3.297%
2026-07-14	17.4200	17.5099	17.4001	17.4445	-0.032%	1,815	-3.257%
2026-07-13	17.4200	17.5000	17.4200	17.4500	0.000%	2,756	-3.288%
2026-07-10	17.4100	17.4793	17.4100	17.4500	+0.057%	6,080	-3.288%
2026-07-09	17.4000	17.5049	17.4000	17.4400	+0.052%	1,840	-3.232%
2026-07-08	17.4600	17.4800	17.4000	17.4310	-0.337%	7,346	-3.182%
2026-07-07	17.5100	17.5100	17.4880	17.4900	-0.001%	2,080	-3.509%
2026-07-06	17.4800	17.5500	17.4800	17.4901	-0.114%	6,086	-3.509%
2026-07-02	17.4600	17.5300	17.4500	17.5100	+0.229%	1,772	-3.619%
2026-07-01	17.4200	17.7100	17.4200	17.4700	+0.402%	6,660	-3.398%
2026-06-30	17.5400	17.5900	17.4000	17.4000	-1.323%	8,742	-3.010%
2026-06-29	17.4800	17.7300	17.4800	17.6333	+0.417%	2,559	-4.293%
2026-06-26	17.4400	17.5600	17.4400	17.5600	+0.573%	5,896	-3.894%
2026-06-25	17.4700	17.5600	17.4600	17.4600	-0.456%	9,311	-3.343%
2026-06-24	17.5000	17.6000	17.5000	17.5400	-0.228%	6,730	-3.784%
2026-06-23	17.5700	17.7000	17.4500	17.5800	+0.630%	3,588	-4.003%
2026-06-22	17.5800	17.7700	17.4700	17.4700	+0.057%	4,277	-3.398%
2026-06-18	17.5500	17.5500	17.4386	17.4600	-1.855%	3,159	-3.343%
2026-06-17	17.8000	17.8500	17.6601	17.7900	+0.190%	10,670	-5.136%
2026-06-16	17.7000	17.7562	17.5700	17.7562	+0.318%	4,319	-4.955%
2026-06-15	17.7000	17.8490	17.5600	17.7000	+0.283%	4,148	-4.654%
2026-06-12	17.5900	17.8300	17.5900	17.6500	-0.563%	2,903	-4.384%
2026-06-11	17.7559	17.7559	17.5100	17.7500	+1.661%	4,181	-4.922%
2026-06-10	17.5101	17.5600	17.4300	17.4600	-0.683%	8,791	-3.343%
2026-06-09	17.6900	17.6900	17.5500	17.5800	-0.284%	5,557	-4.003%
2026-06-08	17.5700	17.6800	17.5700	17.6300	+0.456%	7,381	-4.275%
2026-06-05	17.5500	17.6190	17.5400	17.5500	-0.227%	10,318	-3.839%
2026-06-04	17.5500	17.7626	17.5500	17.5900	+0.228%	4,009	-4.057%
2026-06-03	17.5500	17.7250	17.5500	17.5500	-0.454%	5,413	-3.839%
2026-06-02	17.5300	17.7028	17.5300	17.6300	0.000%	2,157	-4.275%
2026-06-01	17.6500	17.6699	17.5600	17.6300	+0.284%	5,106	-4.275%
2026-05-29	17.7000	17.7000	17.5800	17.5801	-0.537%	1,593	-4.003%
2026-05-28	17.7200	17.7200	17.6000	17.6750	+0.142%	5,569	-4.519%
2026-05-27	17.6500	17.7400	17.4300	17.6500	-0.001%	5,749	-4.384%
2026-05-26	17.6300	17.8500	17.6300	17.6501	+0.342%	8,568	-4.384%
2026-05-22	17.5800	17.5900	17.5568	17.5900	+0.114%	1,133	-4.057%
2026-05-21	17.5450	17.5900	17.4505	17.5700	+0.114%	2,801	-3.948%
2026-05-20	17.5000	17.5600	17.4900	17.5500	+0.343%	3,268	-3.839%
2026-05-19	17.7500	17.7600	17.4100	17.4900	-1.686%	33,448	-3.509%
2026-05-18	17.8000	17.8200	17.7500	17.7900	-0.168%	9,589	-5.136%
2026-05-15	17.8000	17.8900	17.8000	17.8200	-0.109%	7,513	-5.296%
2026-05-14	17.9900	17.9900	17.8394	17.8394	-0.671%	4,009	-5.399%
2026-05-13	17.9900	18.0400	17.8500	17.9600	-0.166%	11,680	-6.034%
2026-05-12	17.9500	17.9899	17.9000	17.9899	-0.001%	4,360	-6.190%
2026-05-11	18.0000	18.0000	17.9350	17.9900	0.000%	1,187	-6.191%
2026-05-08	17.9800	18.0199	17.9600	17.9900	+0.251%	3,869	-6.191%
2026-05-07	17.9300	17.9900	17.9300	17.9450	-0.028%	2,442	-5.955%
2026-05-06	17.9300	17.9900	17.8900	17.9500	-0.111%	3,454	-5.982%
2026-05-05	17.9550	17.9850	17.8900	17.9700	+0.056%	4,591	-6.086%
2026-05-04	17.9800	17.9800	17.9600	17.9600	-0.167%	2,139	-6.034%
2026-05-01	17.8800	17.9900	17.8783	17.9900	+0.503%	6,783	-6.191%
2026-04-30	17.8700	17.9500	17.8600	17.9000	+0.196%	5,315	-5.719%
2026-04-29	17.8300	17.9399	17.8300	17.8650	-0.196%	4,458	-5.534%
2026-04-28	17.9500	17.9500	17.8502	17.9000	-0.167%	4,336	-5.719%
2026-04-27	17.8700	18.0400	17.8300	17.9300	-0.167%	14,798	-5.877%
2026-04-24	17.9400	17.9600	17.9200	17.9600	+0.214%	1,816	-6.034%
2026-04-23	17.9500	18.0400	17.9216	17.9216	-0.158%	1,536	-5.833%
2026-04-22	17.9600	18.0200	17.9100	17.9500	-0.111%	6,037	-5.982%
2026-04-21	18.0600	18.0621	17.9501	17.9700	-0.388%	5,824	-6.086%
2026-04-20	18.0900	18.0900	17.9100	18.0400	-0.017%	8,276	-6.451%
2026-04-17	17.9800	18.1200	17.9033	18.0430	+1.025%	11,162	-6.466%
2026-04-16	17.9500	17.9900	17.8600	17.8600	-0.501%	5,133	-5.508%
2026-04-15	17.9400	18.0772	17.9300	17.9499	-0.334%	7,685	-5.981%
2026-04-14	17.9200	18.0800	17.9200	18.0100	+0.446%	9,099	-6.295%
2026-04-13	17.9850	18.0700	17.9200	17.9300	-0.286%	11,437	-5.877%
2026-04-10	18.0700	18.0700	17.9129	17.9815	-0.047%	4,392	-6.146%
2026-04-09	17.9600	18.0400	17.9000	17.9900	-0.388%	4,751	-6.191%
2026-04-08	18.0300	18.1300	18.0000	18.0600	+0.809%	3,476	-6.554%
2026-04-07	17.9700	17.9799	17.8744	17.9150	+0.028%	5,337	-5.798%
2026-04-06	18.0000	18.0600	17.8900	17.9100	-0.681%	9,241	-5.772%
2026-04-02	18.0500	18.0607	18.0100	18.0328	-0.130%	1,511	-6.413%
2026-04-01	18.1100	18.1100	18.0301	18.0563	-0.131%	1,449	-6.535%
2026-03-31	18.0200	18.1399	18.0200	18.0800	+0.893%	2,480	-6.658%
2026-03-30	17.9400	18.0450	17.9200	17.9200	+0.112%	4,721	-5.824%
2026-03-27	17.8700	18.1500	17.8700	17.9000	-1.323%	5,919	-5.719%
2026-03-26	18.1700	18.2000	17.7300	18.1400	+0.332%	7,963	-6.966%
2026-03-25	18.2800	18.2800	17.8000	18.0800	-0.110%	7,167	-6.658%
2026-03-24	18.0400	18.1000	18.0400	18.1000	0.000%	1,840	-6.761%
2026-03-23	18.2300	18.2500	18.0500	18.1000	-0.055%	14,076	-6.761%
2026-03-20	18.1200	18.2700	18.1100	18.1100	-0.522%	4,065	-6.812%
2026-03-19	18.2400	18.3132	18.0001	18.2050	-0.790%	2,434	-7.299%
2026-03-18	18.3600	18.4800	18.1801	18.3500	+0.935%	2,555	-8.031%
2026-03-17	18.1100	18.3200	18.1100	18.1800	+0.498%	4,989	-7.171%
2026-03-16	18.0600	18.2400	18.0600	18.0900	0.000%	1,204	-6.709%
2026-03-13	18.1900	18.3300	18.0400	18.0900	+0.388%	6,775	-6.709%
2026-03-12	18.2400	18.4600	17.8000	18.0200	-1.959%	11,057	-6.347%
2026-03-11	18.7000	18.7000	18.3700	18.3800	-0.541%	5,105	-8.181%
2026-03-10	18.4300	18.4800	18.4300	18.4800	-0.270%	311	-8.678%
2026-03-09	18.5800	18.6800	18.4200	18.5300	+0.433%	7,491	-8.924%
2026-03-06	18.4200	18.6659	18.2000	18.4501	-0.806%	6,183	-8.530%
2026-03-05	18.7400	18.7400	18.5000	18.6000	-0.482%	2,776	-9.267%
2026-03-04	18.4300	18.6900	18.4001	18.6900	+0.001%	2,373	-9.704%
2026-03-03	18.6368	18.6899	18.6183	18.6899	+0.754%	1,534	-9.704%
2026-03-02	18.6400	18.7500	18.5100	18.5500	-0.278%	12,049	-9.023%
2026-02-27	18.5500	18.6100	18.5500	18.6017	-0.010%	10,373	-9.275%
2026-02-26	18.6400	18.6400	18.6000	18.6035	+0.073%	1,928	-9.284%
2026-02-25	18.6400	18.6400	18.5400	18.5900	0.000%	3,140	-9.218%
2026-02-24	18.4000	18.5900	18.4000	18.5900	+0.622%	1,626	-9.218%
2026-02-23	18.5700	18.5800	18.4300	18.4750	-0.297%	8,944	-8.653%
2026-02-20	18.5500	18.5700	18.4313	18.5300	-0.108%	4,602	-8.924%
2026-02-19	18.4900	18.5835	18.4900	18.5500	+0.270%	3,601	-9.023%
2026-02-18	18.4700	18.5500	18.3500	18.5000	+0.325%	4,512	-8.777%
2026-02-17	18.4800	18.6600	18.4400	18.4400	-0.216%	9,038	-8.480%
2026-02-13	18.4100	18.4800	18.4100	18.4800	+0.544%	3,570	-8.678%
2026-02-12	18.2600	18.3800	18.2600	18.3800	+0.657%	2,938	-8.181%
2026-02-11	18.1600	18.3500	18.1600	18.2600	+0.110%	5,074	-7.578%
2026-02-10	18.2100	18.3499	18.2100	18.2400	-0.082%	5,042	-7.476%
2026-02-09	18.2500	18.3200	18.2000	18.2550	-0.246%	8,019	-7.552%
2026-02-06	18.2500	18.3400	18.2300	18.3000	+0.164%	3,565	-7.780%
2026-02-05	18.2900	18.3000	18.1100	18.2700	-0.161%	6,376	-7.628%
2026-02-04	18.3500	18.3500	18.2800	18.2995	-0.057%	3,976	-7.777%
2026-02-03	18.2400	18.3842	18.2300	18.3100	-0.381%	3,631	-7.830%
2026-02-02	18.3400	18.4399	18.2000	18.3800	+0.218%	4,916	-8.181%
2026-01-30	18.1900	18.3700	18.0500	18.3400	+0.273%	7,752	-7.981%
2026-01-29	18.3000	18.4100	18.2300	18.2900	-0.398%	9,139	-7.729%
2026-01-28	18.3000	18.4100	18.3000	18.3630	+0.180%	3,810	-8.096%
2026-01-27	18.3500	18.3900	18.3200	18.3300	-0.109%	10,360	-7.931%
2026-01-26	18.4000	18.4000	18.2800	18.3500	-0.109%	6,733	-8.031%
2026-01-23	18.3300	18.4100	18.3300	18.3700	+0.054%	4,191	-8.131%
2026-01-22	18.3500	18.4400	18.3500	18.3600	+0.054%	2,012	-8.081%
2026-01-21	18.3500	18.3500	18.3000	18.3500	+0.055%	1,743	-8.031%
2026-01-20	18.3000	18.4499	18.3000	18.3400	-0.380%	7,984	-7.981%
2026-01-16	18.4800	18.4800	18.3300	18.4099	+0.163%	3,059	-8.330%
2026-01-15	18.4700	18.4700	18.3400	18.3800	-0.217%	7,960	-8.181%
2026-01-14	18.4300	18.4600	18.3700	18.4199	-0.055%	3,095	-8.380%
2026-01-13	18.3100	18.4700	18.3100	18.4300	+0.218%	3,267	-8.430%
2026-01-12	18.3750	18.3900	18.2300	18.3900	+0.001%	2,646	-8.231%
2026-01-09	18.2900	18.3899	18.2100	18.3899	+0.546%	6,773	-8.231%
2026-01-08	18.2200	18.3395	18.1800	18.2900	-0.055%	5,179	-7.729%
2026-01-07	18.2600	18.3000	18.1830	18.3000	+0.494%	4,010	-7.780%
2026-01-06	18.2200	18.3100	18.1000	18.2100	+0.331%	3,906	-7.324%
2026-01-05	18.1800	18.3200	18.0700	18.1500	-0.808%	19,898	-7.018%
2026-01-02	18.1200	18.2979	18.1200	18.2979	+0.982%	2,047	-7.769%
2025-12-31	18.0800	18.1700	18.0800	18.1200	+0.166%	4,799	-6.864%
2025-12-30	18.0700	18.1399	18.0700	18.0900	+0.166%	17,441	-6.709%
2025-12-29	18.0400	18.1200	18.0400	18.0601	-0.331%	19,812	-6.555%
2025-12-26	18.1700	18.1700	18.0700	18.1201	+0.111%	13,115	-6.864%
2025-12-24	18.1100	18.1700	18.0600	18.1000	-0.055%	11,138	-6.761%
2025-12-23	18.0900	18.1100	18.0600	18.1100	+0.138%	18,148	-6.812%
2025-12-22	18.1900	18.1900	18.0200	18.0850	-0.358%	15,374	-6.683%
2025-12-19	18.3600	18.3600	18.1500	18.1500	-0.874%	5,145	-7.018%
2025-12-18	18.2400	18.3400	18.2001	18.3100	-1.226%	11,125	-7.830%
2025-12-17	18.6000	18.6600	18.4800	18.5373	-0.114%	10,425	-8.960%
2025-12-16	18.5099	18.5584	18.4700	18.5584	+0.588%	8,529	-9.064%
2025-12-15	18.4500	18.5200	18.3700	18.4500	0.000%	9,525	-8.530%
2025-12-12	18.3600	18.5399	18.3600	18.4500	-0.432%	19,977	-8.530%
2025-12-11	18.4000	18.5300	18.3800	18.5300	+0.488%	28,083	-8.924%
2025-12-10	18.7199	18.7200	18.3885	18.4400	-1.073%	31,062	-8.480%
2025-12-09	18.4500	18.7100	18.4500	18.6400	+0.115%	8,658	-9.462%
2025-12-08	18.6960	18.7500	18.4600	18.6186	+0.587%	9,082	-9.358%
2025-12-05	18.5000	18.5250	18.4300	18.5100	+0.325%	5,095	-8.826%
2025-12-04	18.4300	18.5550	18.4300	18.4500	-0.485%	6,990	-8.530%
2025-12-03	18.6000	18.6000	18.3201	18.5400	-0.162%	6,910	-8.974%
2025-12-02	18.5200	18.5900	18.5200	18.5701	-0.053%	8,116	-9.121%
2025-12-01	18.5000	18.6000	18.5000	18.5800	+0.054%	1,962	-9.170%
2025-11-28	18.5800	18.5900	18.5700	18.5700	+0.054%	2,382	-9.121%
2025-11-26	18.5100	18.5800	18.4711	18.5600	+0.054%	4,218	-9.072%
2025-11-25	18.5000	18.6150	18.5000	18.5500	+0.162%	7,303	-9.023%
2025-11-24	18.6500	18.6500	18.5200	18.5200	-0.162%	2,386	-8.875%
2025-11-21	18.5300	18.5800	18.2100	18.5500	+0.108%	15,947	-9.023%
2025-11-20	18.4500	18.5299	18.4000	18.5299	+0.542%	1,505	-8.924%
2025-11-19	18.4000	18.4300	18.3400	18.4300	+0.163%	2,688	-8.430%
2025-11-18	18.3400	18.4100	18.2500	18.4000	+0.335%	7,182	-8.281%
2025-11-17	18.5800	18.5844	18.3000	18.3385	-0.981%	8,735	-7.973%
2025-11-14	18.5750	18.6240	18.5000	18.5201	-0.322%	3,402	-8.876%
2025-11-13	18.6500	18.7500	18.5501	18.5800	-0.375%	5,628	-9.170%
2025-11-12	18.6000	18.7100	18.6000	18.6500	+0.262%	1,753	-9.510%
2025-11-11	18.6500	18.6800	18.5200	18.6013	+0.007%	3,427	-9.274%
2025-11-10	18.4800	18.6899	18.4800	18.6000	+0.649%	3,526	-9.267%
2025-11-07	18.4700	18.5873	18.3900	18.4800	-0.699%	17,408	-8.678%
2025-11-06	18.8200	18.8200	18.6100	18.6100	-0.958%	6,420	-9.316%
2025-11-05	18.6100	18.8100	18.5500	18.7900	+0.481%	11,934	-10.185%
2025-11-04	18.6400	18.7400	18.6200	18.7000	-0.426%	12,171	-9.752%
2025-11-03	18.6708	18.7800	18.6000	18.7800	+0.968%	4,250	-10.137%
2025-10-31	18.5500	18.6200	18.5400	18.6000	+0.270%	7,171	-9.267%
2025-10-30	18.6700	18.6700	18.5500	18.5500	-0.161%	2,297	-9.023%
2025-10-29	18.6200	18.7408	18.5800	18.5800	-0.668%	12,529	-9.170%
2025-10-28	18.7300	18.8000	18.6500	18.7050	-0.240%	9,183	-9.777%
2025-10-27	18.8200	18.8200	18.7200	18.7500	-0.372%	4,746	-9.993%
2025-10-24	18.8000	18.8660	18.8000	18.8200	+0.642%	4,834	-10.328%
2025-10-23	18.7300	18.7400	18.6800	18.7000	-0.320%	2,443	-9.752%
2025-10-22	18.8000	18.8400	18.6301	18.7600	+0.321%	12,027	-10.041%
2025-10-21	18.6800	18.7700	18.6800	18.7000	+0.054%	4,339	-9.752%
2025-10-20	18.5100	18.7500	18.5000	18.6900	+0.903%	13,797	-9.704%
2025-10-17	18.6414	18.6414	18.3300	18.5227	+0.448%	8,011	-8.889%
2025-10-16	18.5500	18.5500	18.4400	18.4400	-0.486%	1,774	-8.480%
2025-10-15	18.5000	18.5445	18.4054	18.5300	+0.162%	3,724	-8.924%
2025-10-14	18.3500	18.5000	18.3500	18.5000	+0.440%	5,576	-8.777%
2025-10-13	18.3800	18.4400	18.3500	18.4190	+0.212%	8,468	-8.376%
2025-10-10	18.5004	18.5235	18.3800	18.3800	-0.541%	4,256	-8.181%
2025-10-09	18.5500	18.6150	18.4800	18.4800	-0.645%	4,803	-8.678%
2025-10-08	18.5700	18.6000	18.5500	18.6000	+0.255%	10,304	-9.267%
2025-10-07	18.6200	18.7000	18.5526	18.5526	-0.094%	1,603	-9.035%
2025-10-06	18.6200	18.7800	18.5500	18.5701	-0.695%	5,776	-9.121%
2025-10-03	18.7975	18.7975	18.7000	18.7000	0.000%	509	-9.752%
2025-10-02	18.6600	18.8000	18.6600	18.7000	+0.161%	2,617	-9.752%
2025-10-01	18.6100	18.7604	18.6100	18.6700	+0.215%	9,529	-9.607%
2025-09-30	18.7400	18.7400	18.5200	18.6300	-0.054%	6,026	-9.413%
2025-09-29	18.8900	18.8900	18.6100	18.6400	-0.825%	10,605	-9.462%
2025-09-26	18.6200	18.7950	18.6200	18.7950	+0.454%	4,961	-10.209%
2025-09-25	18.8500	18.8600	18.5800	18.7100	-1.785%	13,939	-9.801%
2025-09-24	18.9100	19.0500	18.6900	19.0500	+1.222%	7,303	-11.410%
2025-09-23	18.8400	18.9400	18.7100	18.8200	+0.106%	4,614	-10.328%
2025-09-22	18.9900	19.1300	18.7800	18.8000	-1.776%	14,855	-10.232%
2025-09-19	19.3000	19.3000	19.0700	19.1400	-1.594%	5,884	-11.827%
2025-09-18	19.5300	19.5886	19.4200	19.4500	-0.205%	8,707	-13.232%
2025-09-17	19.4200	19.5000	19.3500	19.4900	+0.381%	14,697	-13.410%
2025-09-16	19.2800	19.4160	19.2000	19.4160	+0.862%	5,985	-13.080%
2025-09-15	19.2150	19.2715	19.1500	19.2500	+0.156%	10,206	-12.331%
2025-09-12	19.1700	19.2300	19.1489	19.2200	+0.104%	7,523	-12.194%
2025-09-11	19.2100	19.3400	19.1700	19.2000	+0.261%	6,974	-12.103%
2025-09-10	19.1200	19.2000	19.0400	19.1500	+0.789%	5,546	-11.873%
2025-09-09	19.0000	19.0000	18.9010	19.0000	0.000%	3,278	-11.177%
2025-09-08	18.9000	19.0100	18.9000	19.0000	+1.118%	13,044	-11.177%
2025-09-05	18.7600	18.7900	18.7500	18.7900	+0.805%	3,492	-10.185%
2025-09-04	18.5800	18.6400	18.5800	18.6400	+0.323%	1,158	-9.462%
2025-09-03	18.5400	18.6300	18.5400	18.5800	+0.162%	3,094	-9.170%
2025-09-02	18.6300	18.6300	18.5300	18.5500	-0.483%	5,878	-9.023%
2025-08-29	18.7750	18.7750	18.6300	18.6401	-0.586%	3,532	-9.462%
2025-08-28	18.7400	18.7500	18.7400	18.7500	-0.160%	1,178	-9.993%
2025-08-27	18.7800	18.8000	18.7400	18.7800	-0.208%	2,136	-10.137%
2025-08-26	18.8500	18.8500	18.7528	18.8191	-0.270%	2,367	-10.324%
2025-08-25	18.8600	18.8700	18.8256	18.8700	+0.053%	3,416	-10.565%
2025-08-22	18.7900	18.9000	18.7900	18.8600	+0.689%	7,166	-10.518%
2025-08-21	18.7800	18.7800	18.7300	18.7310	-0.233%	4,715	-9.902%
2025-08-20	18.7500	18.7748	18.7100	18.7748	+0.132%	2,538	-10.112%
2025-08-19	18.7500	18.7500	18.6549	18.7500	+0.053%	2,342	-9.993%
2025-08-18	18.6000	18.7400	18.6000	18.7400	+0.644%	2,512	-9.945%
2025-08-15	18.6000	18.6555	18.4500	18.6200	-0.186%	4,988	-9.365%
2025-08-14	18.6700	18.6823	18.6400	18.6547	-0.242%	922	-9.533%
2025-08-13	18.7184	18.7500	18.6600	18.7000	-0.105%	4,757	-9.752%
2025-08-12	18.6200	18.7196	18.6200	18.7196	+0.504%	3,245	-9.847%
2025-08-11	18.6100	18.6650	18.5000	18.6258	+0.023%	8,779	-9.393%
2025-08-08	18.5500	18.6999	18.5000	18.6215	-0.099%	8,693	-9.372%
2025-08-07	18.4500	18.6400	18.4500	18.6400	+0.866%	10,238	-9.462%
2025-08-06	18.5500	18.5986	18.4400	18.4800	-0.270%	7,271	-8.678%
2025-08-05	18.6000	18.6000	18.5200	18.5301	-0.536%	3,685	-8.925%
2025-08-04	18.5300	18.6400	18.5200	18.6300	+0.594%	9,117	-9.413%
2025-08-01	18.5900	18.5900	18.4800	18.5200	+0.379%	6,598	-8.875%
2025-07-31	18.4500	18.5999	18.4500	18.4500	-0.432%	4,009	-8.530%
2025-07-30	18.5700	18.6200	18.4200	18.5300	-0.962%	11,011	-8.924%
2025-07-29	18.5300	18.7100	18.5300	18.7100	+0.700%	1,956	-9.801%
2025-07-28	18.7100	18.7300	18.5318	18.5800	-0.603%	3,929	-9.170%
2025-07-25	18.7000	18.7107	18.5361	18.6928	+0.337%	3,496	-9.718%
2025-07-24	18.7000	18.7000	18.6300	18.6300	-0.161%	2,176	-9.413%
2025-07-23	18.7500	18.7500	18.6500	18.6600	-0.214%	6,063	-9.559%
2025-07-22	18.6800	18.7000	18.6500	18.7000	+0.226%	6,268	-9.752%
2025-07-21	18.5300	18.6800	18.5300	18.6579	+0.365%	3,849	-9.549%
2025-07-18	18.5800	18.6132	18.5700	18.5900	+0.108%	1,157	-9.218%
2025-07-17	18.5300	18.6100	18.5300	18.5700	-0.376%	3,060	-9.121%
2025-07-16	18.5100	18.6400	18.5100	18.6400	+0.702%	10,122	-9.462%
2025-07-15	18.5200	18.5200	18.4100	18.5100	0.000%	8,821	-8.826%
2025-07-14	18.4317	18.5300	18.4317	18.5100	-0.161%	2,904	-8.826%
2025-07-11	18.4600	18.5399	18.3900	18.5399	+0.162%	14,232	-8.973%
2025-07-10	18.4400	18.5100	18.4200	18.5100	+0.380%	4,265	-8.826%
2025-07-09	18.3600	18.4400	18.3400	18.4400	+0.710%	5,055	-8.480%
2025-07-08	18.3995	18.4032	18.3100	18.3100	-0.381%	4,365	-7.830%
2025-07-07	18.4200	18.4700	18.3701	18.3800	-0.217%	6,187	-8.181%
2025-07-03	18.3500	18.4199	18.3500	18.4199	+0.363%	1,530	-8.380%
2025-07-02	18.4100	18.4300	18.3200	18.3533	-0.145%	7,603	-8.048%
2025-07-01	18.3600	18.4199	18.3000	18.3800	+0.218%	13,012	-8.181%
2025-06-30	18.2500	18.3500	18.2500	18.3400	+0.797%	12,965	-7.981%
2025-06-27	18.1000	18.2300	18.0700	18.1950	+0.594%	8,059	-7.248%
2025-06-26	18.1000	18.1200	18.0876	18.0876	+0.153%	7,031	-6.697%
2025-06-25	18.0200	18.0600	18.0200	18.0600	+0.278%	1,768	-6.554%
2025-06-24	18.0001	18.1400	18.0000	18.0100	-0.166%	10,188	-6.295%
2025-06-23	18.0301	18.0682	18.0301	18.0400	+0.265%	1,627	-6.451%
2025-06-20	18.1500	18.1700	17.9600	17.9924	-1.735%	16,287	-6.203%
2025-06-17	18.3904	18.3904	18.3100	18.3100	+0.164%	3,000	-7.830%
2025-06-16	18.4100	18.4100	18.2800	18.2800	-0.118%	4,499	-7.679%
2025-06-13	18.3715	18.4000	18.3016	18.3016	-0.046%	706	-7.788%
2025-06-12	18.4100	18.4100	18.3001	18.3100	+0.109%	3,654	-7.830%
2025-06-11	18.3000	18.3500	18.2900	18.2900	+0.164%	3,592	-7.729%
2025-06-10	18.3500	18.3500	18.2583	18.2600	-0.815%	3,278	-7.578%
2025-06-09	18.3301	18.4100	18.3301	18.4100	+0.423%	4,144	-8.331%
2025-06-06	18.2936	18.3677	18.2402	18.3324	-0.131%	10,976	-7.943%
2025-06-05	18.3200	18.3799	18.2565	18.3564	+0.227%	3,774	-8.063%
2025-06-04	18.2400	18.3200	18.2400	18.3149	+0.909%	2,803	-7.855%
2025-06-03	18.2600	18.2700	18.1500	18.1500	-0.275%	7,862	-7.018%
2025-06-02	18.2000	18.2900	18.1801	18.2000	-0.275%	12,988	-7.273%
2025-05-30	18.3000	18.3000	18.2500	18.2501	-0.436%	3,348	-7.528%
2025-05-29	18.2874	18.3500	18.2500	18.3300	0.000%	7,918	-7.931%
2025-05-28	18.3500	18.3500	18.3300	18.3300	-0.109%	801	-7.931%
2025-05-27	18.3500	18.3700	18.3200	18.3500	+0.214%	3,842	-8.031%
2025-05-23	18.3700	18.3700	18.2300	18.3109	-0.050%	7,882	-7.835%
2025-05-22	18.2100	18.3200	18.2100	18.3200	+0.219%	4,013	-7.880%
2025-05-21	18.4700	18.4700	18.2450	18.2800	-0.868%	13,024	-7.679%
2025-05-20	18.4200	18.4401	18.4000	18.4401	+0.163%	4,179	-8.480%
2025-05-19	18.3700	18.4100	18.3700	18.4100	-0.319%	4,126	-8.331%
2025-05-16	18.4000	18.5100	18.3838	18.4690	+0.514%	5,917	-8.624%
2025-05-15	18.4000	18.4000	18.2900	18.3746	+0.243%	6,690	-8.154%
2025-05-14	18.2327	18.3697	18.2150	18.3300	-0.272%	9,632	-7.931%
2025-05-13	18.3117	18.4000	18.2200	18.3800	+0.054%	8,576	-8.181%
2025-05-12	18.4418	18.4800	18.2900	18.3700	-0.249%	12,187	-8.131%
2025-05-09	18.4419	18.4419	18.4158	18.4158	+0.493%	239	-8.360%
2025-05-08	18.3949	18.4600	18.2917	18.3254	-0.826%	4,834	-7.908%
2025-05-07	18.4500	18.5716	18.3200	18.4781	+0.132%	9,959	-8.669%
2025-05-06	18.3835	18.4591	18.3400	18.4537	+0.168%	2,630	-8.548%
2025-05-05	18.3506	18.4800	18.3300	18.4227	+0.369%	13,632	-8.394%
2025-05-02	18.3010	18.3550	18.3010	18.3550	-0.244%	1,619	-8.056%
2025-05-01	18.2654	18.4000	18.2654	18.3999	+0.054%	1,747	-8.280%
2025-04-30	18.2900	18.3900	18.2900	18.3900	0.000%	2,656	-8.231%
2025-04-29	18.3798	18.3900	18.3798	18.3900	0.000%	924	-8.231%
2025-04-28	18.3000	18.3900	18.3000	18.3900	+0.492%	947	-8.231%
2025-04-25	18.4000	18.4000	18.3000	18.3000	-0.191%	2,291	-7.780%
2025-04-24	18.2600	18.3630	18.2600	18.3350	+0.411%	7,561	-7.956%
2025-04-23	18.3600	18.3700	18.2600	18.2600	+0.165%	3,567	-7.578%
2025-04-22	18.2000	18.2528	18.2000	18.2300	+0.330%	8,190	-7.426%
2025-04-21	18.2700	18.2700	18.1700	18.1700	-0.547%	5,652	-7.120%
2025-04-17	18.2600	18.3146	18.2000	18.2700	+0.053%	5,443	-7.628%
2025-04-16	18.3000	18.3000	18.1700	18.2603	-0.108%	7,786	-7.579%
2025-04-15	18.2600	18.4500	18.2600	18.2800	+0.186%	13,197	-7.679%
2025-04-14	18.2600	18.4600	18.2100	18.2461	+0.419%	5,726	-7.507%
2025-04-11	18.2500	18.3800	18.1500	18.1700	-0.493%	13,319	-7.120%
2025-04-10	18.4300	18.4500	18.2400	18.2600	-0.490%	11,573	-7.578%
2025-04-09	18.3000	18.4400	17.9700	18.3500	+0.548%	20,262	-8.031%
2025-04-08	18.4100	18.4100	18.2500	18.2500	-0.545%	15,479	-7.527%
2025-04-07	18.5000	18.5900	18.3250	18.3500	-1.291%	33,611	-8.031%
2025-04-04	18.5500	18.6200	18.5000	18.5900	+0.311%	14,930	-9.218%
2025-04-03	18.4500	18.5324	18.4300	18.5324	-0.095%	7,811	-8.936%
2025-04-02	18.6200	18.6200	18.4700	18.5500	-0.161%	8,625	-9.023%
2025-04-01	18.5300	18.5800	18.5000	18.5800	+0.162%	5,580	-9.170%
2025-03-31	18.6000	18.6100	18.5000	18.5500	-0.376%	17,102	-9.023%
2025-03-28	18.5300	18.6900	18.5000	18.6200	-0.268%	7,307	-9.365%
2025-03-27	18.6600	18.6975	18.5200	18.6700	+0.215%	6,402	-9.607%
2025-03-26	18.6900	18.8965	18.5201	18.6300	-0.054%	7,303	-9.413%
2025-03-25	18.6800	18.7000	18.5500	18.6400	-0.214%	5,196	-9.462%
2025-03-24	18.7000	18.7800	18.6400	18.6800	+0.054%	6,902	-9.656%
2025-03-21	18.6800	18.8700	18.5200	18.6700	-0.320%	14,086	-9.607%
2025-03-20	18.7100	18.7300	18.6500	18.7300	+0.160%	9,262	-9.897%
2025-03-19	18.7500	18.7500	18.5901	18.7000	-1.005%	1,308	-9.752%
2025-03-18	19.0000	19.1000	18.8782	18.8899	-0.944%	3,394	-10.660%
2025-03-17	18.9600	19.1750	18.9400	19.0700	+1.006%	16,394	-11.503%
2025-03-14	18.8600	18.8900	18.8400	18.8800	+0.372%	11,043	-10.613%
2025-03-13	18.7500	18.8599	18.7500	18.8100	-0.080%	5,256	-10.280%
2025-03-12	18.8000	18.9000	18.7500	18.8250	+0.454%	14,818	-10.352%
2025-03-11	18.7500	18.7800	18.7000	18.7400	-0.107%	14,111	-9.945%
2025-03-10	18.8000	18.8900	18.7000	18.7600	-0.163%	11,209	-10.041%
2025-03-07	18.7900	18.8399	18.7200	18.7907	+0.004%	8,418	-10.188%
2025-03-06	18.8200	18.8200	18.7000	18.7900	-0.265%	17,477	-10.185%
2025-03-05	18.9200	18.9800	18.7700	18.8400	-0.423%	42,482	-10.423%
2025-03-04	18.9600	19.1499	18.8769	18.9200	-0.421%	14,720	-10.802%
2025-03-03	19.0500	19.0900	18.8700	19.0000	-0.210%	11,183	-11.177%
2025-02-28	19.0400	19.1400	18.8988	19.0400	+0.263%	3,650	-11.364%
2025-02-27	18.9900	19.1124	18.9900	18.9900	-0.263%	1,816	-11.131%
2025-02-26	19.0400	19.1000	18.8121	19.0400	-0.262%	1,608	-11.364%
2025-02-25	18.9400	19.0900	18.9400	19.0900	+0.792%	22,758	-11.596%
2025-02-24	18.8100	18.9800	18.8053	18.9400	+0.318%	18,820	-10.896%
2025-02-21	18.8500	18.8800	18.7814	18.8800	+0.586%	37,487	-10.613%
2025-02-20	18.8700	18.8700	18.7500	18.7700	-0.583%	13,826	-10.089%
2025-02-19	18.8900	18.8900	18.8000	18.8800	-0.053%	14,686	-10.613%
2025-02-18	18.9400	18.9800	18.8100	18.8900	-0.317%	10,399	-10.660%

.dark-mode .qppZLj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qppZLj{ color: #333333; background-color: white; border: 2px solid #333333; }GDV/PKThe Gabelli Dividend & Income Trust 4.250% Series K Cumulative Preferred Sharesstock NYSE Preferred Stock

GDV/PK
The Gabelli Dividend & Income Trust 4.250% Series K Cumulative Preferred Shares
stock NYSE Preferred Stock