XNYS
Datos históricos de The Gabelli Dividend & Income Trust
The Gabelli Dividend & Income Trust · GDV
$28.58
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:41:04 UTC
- Variación en el periodo
- +7.73%
- Máximo
- US$31.00
- 13 de agosto de 2026
- Mínimo
- US$26.14
- 30 de marzo de 2026
- Volumen medio diario
- 0.11 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 28.41 | 28.58 | 28.39 | 28.58 | +0.95% | 74,755.634 |
| 8 oct 2026 | 28.21 | 28.38 | 28.12 | 28.31 | +0.07% | 63,796.981 |
| 7 oct 2026 | 28.40 | 28.46 | 28.19 | 28.29 | −0.63% | 67,685.913 |
| 6 oct 2026 | 28.37 | 28.60 | 28.25 | 28.47 | +0.35% | 97,265.841 |
| 5 oct 2026 | 28.29 | 28.45 | 28.10 | 28.37 | 0.00% | 95,117.456 |
| 2 oct 2026 | 28.40 | 28.60 | 28.25 | 28.37 | +0.89% | 62,710.136 |
| 1 oct 2026 | 28.25 | 28.57 | 27.94 | 28.12 | −0.60% | 101,044.069 |
| 30 sep 2026 | 28.51 | 28.56 | 28.25 | 28.29 | −0.60% | 67,024.111 |
| 29 sep 2026 | 28.59 | 28.62 | 28.37 | 28.46 | −0.45% | 72,841.662 |
| 28 sep 2026 | 28.78 | 28.92 | 28.56 | 28.59 | −1.24% | 87,307.519 |
| 25 sep 2026 | 28.90 | 29.04 | 28.77 | 28.95 | +0.59% | 91,193.58 |
| 24 sep 2026 | 28.71 | 28.92 | 28.70 | 28.78 | −0.21% | 93,210.957 |
| 23 sep 2026 | 29.12 | 29.23 | 28.84 | 28.84 | −1.03% | 93,225.506 |
| 22 sep 2026 | 29.10 | 29.21 | 28.97 | 29.14 | +0.10% | 101,020.938 |
| 21 sep 2026 | 29.04 | 29.15 | 28.95 | 29.11 | +0.55% | 59,092.237 |
| 18 sep 2026 | 28.98 | 29.07 | 28.72 | 28.95 | −0.41% | 51,631.663 |
| 17 sep 2026 | 29.17 | 29.59 | 28.94 | 29.07 | +0.21% | 69,290.863 |
| 16 sep 2026 | 29.05 | 29.33 | 28.75 | 29.01 | −0.58% | 98,919.669 |
| 15 sep 2026 | 29.48 | 29.53 | 29.14 | 29.18 | −0.75% | 150,245.06 |
| 14 sep 2026 | 29.44 | 29.55 | 29.33 | 29.40 | −0.51% | 80,211.639 |
| 11 sep 2026 | 29.52 | 29.87 | 29.52 | 29.55 | +0.51% | 94,621.037 |
| 10 sep 2026 | 29.55 | 29.77 | 29.35 | 29.40 | −1.04% | 63,383.365 |
| 9 sep 2026 | 29.88 | 30.23 | 29.66 | 29.71 | −0.40% | 85,446.912 |
| 8 sep 2026 | 30.06 | 30.17 | 29.82 | 29.83 | −0.50% | 72,543.005 |
| 4 sep 2026 | 30.21 | 30.33 | 29.97 | 29.98 | −0.60% | 60,948.878 |
| 3 sep 2026 | 29.95 | 30.26 | 29.91 | 30.16 | +0.90% | 109,196.097 |
| 2 sep 2026 | 29.92 | 30.14 | 29.84 | 29.89 | −0.10% | 315,842.17 |
| 1 sep 2026 | 30.07 | 30.62 | 29.85 | 29.92 | −0.80% | 92,202.517 |
| 31 ago 2026 | 30.30 | 30.30 | 30.15 | 30.16 | −0.46% | 91,561.071 |
| 28 ago 2026 | 30.31 | 30.43 | 30.25 | 30.30 | −0.10% | 75,484.008 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.