Mercados españoles cerrados en 7 hrs 10 min

The Gabelli Dividend & Income Trust (GDV)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
21,67-0,06 (-0,28%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 202421,6921,9421,6221,6721,67185.400
30 abr 202422,0222,0821,7221,7321,73111.500
29 abr 202422,0522,1521,9622,0522,05112.000
26 abr 202421,9822,1521,9822,0022,00139.700
25 abr 202421,9022,0621,8221,9421,94193.400
24 abr 202422,2122,3522,1622,1622,16160.900
23 abr 202422,0522,2821,9922,2122,21167.800
22 abr 202421,7022,0221,6121,9621,96145.100
19 abr 202421,5721,6921,5321,5921,59165.700
18 abr 202421,5721,6721,4821,5121,51220.600
17 abr 202421,7021,7521,4821,5721,57148.900
16 abr 202421,4821,6521,4421,4821,48161.200
15 abr 202421,9322,1221,4721,4821,48245.600
15 abr 20240.11 Dividendo
12 abr 202422,1822,2921,9421,9621,85129.400
11 abr 202422,4122,5122,2622,3822,2792.300
10 abr 202422,4122,5322,3222,3822,2769.600
09 abr 202422,7622,8022,5322,6122,50164.300
08 abr 202422,6722,8922,6422,7022,5990.100
05 abr 202422,4722,7522,4122,5922,48143.200
04 abr 202422,7222,8622,5022,5022,39216.400
03 abr 202422,5122,7422,5122,6822,57198.500
02 abr 202422,6822,6822,5522,6222,51183.800
01 abr 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 ene 202421,7121,7821,4821,5021,18139.300
30 ene 202421,6921,8021,6921,7421,42176.300
29 ene 202421,5721,7121,5221,7121,39158.100
26 ene 202421,4521,6221,4521,4821,16176.100
25 ene 202421,3921,5421,3921,4521,13263.700
24 ene 202421,3521,4621,3021,3321,02267.800
23 ene 202421,1521,2321,1421,2320,92194.800
22 ene 202421,2521,3321,1321,1420,83168.500
19 ene 202421,1321,2021,0321,1520,84167.000
18 ene 202420,9921,1620,9921,1320,82102.600
17 ene 202421,0821,1320,9320,9920,68209.600
16 ene 202421,3121,3721,0821,2020,89294.700
16 ene 20240.11 Dividendo
12 ene 202421,4921,5621,3621,4221,00127.600
11 ene 202421,5121,5721,3621,3920,97243.400
10 ene 202421,3121,5121,3121,4921,06180.000
09 ene 202421,2721,4021,2421,3120,89215.900
08 ene 202421,0021,4020,9621,3820,96286.200
05 ene 202421,2921,3421,0121,0820,66739.000
04 ene 202421,4321,6021,4321,4621,03166.600
03 ene 202421,4321,6421,3621,4020,98183.900
02 ene 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
14 dic 202321,2321,3321,1221,2020,78156.500
14 dic 20230.11 Dividendo
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...