Gabelli Dividend & Income Trust Preferred Series K

GDV_pk
🏛️ 美国 →
18.63
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 25.21 25.25 25.21 25.21 0.0M
2021-12-30 25.25 25.25 25.17 25.22 0.0M
2021-12-29 25.30 25.30 25.24 25.25 0.0M
2021-12-28 25.28 25.34 25.21 25.30 0.0M
2021-12-27 25.21 25.36 25.21 25.35 0.0M
2021-12-23 25.23 25.28 25.20 25.20 0.0M
2021-12-22 25.18 25.18 25.10 25.15 0.0M
2021-12-21 25.29 25.35 25.17 25.19 0.0M
2021-12-20 25.46 25.46 25.21 25.21 0.0M
2021-12-17 25.51 25.51 25.26 25.26 0.0M
2021-12-16 25.43 25.49 25.35 25.49 0.0M
2021-12-15 25.43 25.55 25.40 25.40 0.0M
2021-12-14 25.64 25.64 25.57 25.57 0.0M
2021-12-13 25.48 25.69 25.36 25.36 0.0M
2021-12-10 25.30 25.58 25.30 25.58 0.0M
2021-12-09 25.25 25.42 25.23 25.38 0.0M
2021-12-08 25.40 25.44 25.20 25.38 0.0M
2021-12-07 25.38 25.46 25.17 25.29 0.0M
2021-12-06 25.36 25.47 25.36 25.37 0.0M
2021-12-03 25.27 25.53 25.27 25.34 0.0M
2021-12-02 25.19 25.41 25.19 25.35 0.0M
2021-12-01 25.11 25.30 25.11 25.18 0.0M
2021-11-30 25.04 25.08 24.92 25.01 0.0M
2021-11-29 24.94 25.14 24.94 25.11 0.1M
2021-11-26 25.08 25.08 24.88 24.89 0.0M
2021-11-24 25.16 25.20 25.14 25.14 0.0M
2021-11-23 25.12 25.17 25.05 25.09 0.0M
2021-11-22 25.25 25.25 25.13 25.14 0.0M
2021-11-19 25.15 25.26 25.15 25.22 0.0M
2021-11-18 25.16 25.20 25.12 25.18 0.0M
2021-11-17 25.15 25.18 25.11 25.15 0.0M
2021-11-16 25.17 25.24 25.15 25.18 0.0M
2021-11-15 25.16 25.18 25.05 25.12 0.4M
2021-11-12 25.20 25.20 25.04 25.18 0.0M
2021-11-11 25.40 25.40 25.20 25.24 0.1M
2021-11-10 25.59 25.60 25.27 25.40 0.0M
2021-11-09 25.55 25.59 25.46 25.58 0.0M
2021-11-08 25.59 25.59 25.56 25.59 0.0M
2021-11-05 25.49 25.59 25.48 25.59 0.0M
2021-11-04 25.44 25.50 25.38 25.49 0.0M
2021-11-03 25.30 25.39 25.29 25.39 0.2M
2021-11-02 25.41 25.47 25.28 25.33 0.0M
2021-11-01 25.53 25.67 25.38 25.44 0.1M
2021-10-29 25.81 25.81 25.44 25.49 0.3M
2021-10-28 25.83 25.87 25.80 25.85 0.0M
2021-10-27 25.93 26.00 25.86 25.91 0.0M
2021-10-26 25.95 26.00 25.86 26.00 0.1M
2021-10-25 25.98 25.98 25.80 25.87 0.0M
2021-10-22 25.94 26.00 25.84 26.00 0.1M
2021-10-21 25.92 26.00 25.43 25.93 0.0M
2021-10-20 25.84 26.14 25.83 25.98 0.1M
2021-10-19 25.87 26.17 25.60 26.00 0.0M
2021-10-18 25.85 26.29 25.69 25.79 0.1M
2021-10-15 25.60 26.11 25.50 25.78 0.0M
2021-10-14 25.49 25.67 25.34 25.61 0.1M
2021-10-13 25.26 25.56 25.26 25.35 0.1M
2021-10-12 25.24 25.38 25.23 25.26 0.1M
2021-10-11 25.19 25.34 25.04 25.22 0.1M
2021-10-08 25.25 25.40 25.17 25.20 0.1M
2021-10-07 25.40 25.40 25.23 25.23 0.1M
2021-10-06 25.26 25.36 25.20 25.36 0.1M
2021-10-05 25.23 25.30 24.82 25.25 1.4M