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
2024-12-31 19.05 19.05 18.81 18.93 0.0M
2024-12-30 18.81 19.07 18.81 18.94 0.0M
2024-12-27 19.01 19.17 18.80 18.84 0.0M
2024-12-26 19.24 19.25 18.86 19.01 0.0M
2024-12-24 19.10 19.21 19.04 19.12 0.0M
2024-12-23 19.18 19.35 19.01 19.01 0.0M
2024-12-20 19.19 19.32 19.05 19.05 0.0M
2024-12-19 19.50 19.50 19.13 19.30 0.0M
2024-12-18 19.62 19.81 19.50 19.62 0.0M
2024-12-17 20.00 20.00 19.85 19.93 0.0M
2024-12-16 20.00 20.07 19.78 19.91 0.0M
2024-12-13 19.99 20.07 19.90 19.91 0.0M
2024-12-12 20.00 20.05 19.85 19.90 0.0M
2024-12-11 20.07 20.07 19.68 19.97 0.0M
2024-12-10 20.00 20.07 19.90 19.90 0.0M
2024-12-09 20.02 20.09 19.84 19.99 0.0M
2024-12-06 20.17 20.17 20.00 20.06 0.0M
2024-12-05 20.18 20.18 19.86 20.05 0.0M
2024-12-04 20.01 20.10 19.95 20.03 0.0M
2024-12-03 20.00 20.12 20.00 20.06 0.0M
2024-12-02 20.01 20.30 20.01 20.13 0.0M
2024-11-29 20.13 20.19 20.06 20.06 0.0M
2024-11-27 20.02 20.22 20.00 20.02 0.0M
2024-11-26 20.20 20.20 19.96 19.97 0.0M
2024-11-25 20.05 20.18 19.95 20.08 0.0M
2024-11-22 20.13 20.13 19.92 19.94 0.0M
2024-11-21 20.15 20.15 19.95 20.05 0.0M
2024-11-20 20.05 20.06 19.90 20.05 0.0M
2024-11-19 20.08 20.10 19.91 20.05 0.0M
2024-11-18 20.20 20.20 20.07 20.10 0.0M
2024-11-15 20.07 20.39 20.07 20.24 0.0M
2024-11-14 20.05 20.22 20.05 20.14 0.0M
2024-11-13 20.16 20.17 20.00 20.01 0.0M
2024-11-12 20.14 20.14 19.87 20.00 0.0M
2024-11-11 20.30 20.30 20.05 20.05 0.0M
2024-11-08 20.20 20.21 20.05 20.05 0.0M
2024-11-07 20.15 20.15 19.95 20.10 0.0M
2024-11-06 20.09 20.23 19.97 20.03 0.0M
2024-11-05 20.20 20.35 20.18 20.27 0.0M
2024-11-04 20.50 20.50 20.23 20.24 0.0M
2024-11-01 20.29 20.35 20.15 20.35 0.0M
2024-10-31 20.15 20.39 20.15 20.16 0.0M
2024-10-30 20.30 20.32 20.20 20.32 0.0M
2024-10-29 20.28 20.39 20.15 20.15 0.0M
2024-10-28 20.18 20.32 20.10 20.30 0.0M
2024-10-25 20.30 20.30 20.18 20.18 0.0M
2024-10-24 20.15 20.29 20.02 20.29 0.0M
2024-10-23 20.15 20.23 20.15 20.20 0.0M
2024-10-22 20.24 20.40 20.16 20.25 0.0M
2024-10-21 20.40 20.40 20.23 20.33 0.0M
2024-10-18 20.53 20.53 20.33 20.33 0.0M
2024-10-17 20.44 20.45 20.37 20.37 0.0M
2024-10-16 20.87 20.87 20.36 20.47 0.0M
2024-10-15 20.58 20.85 20.55 20.58 0.0M
2024-10-14 20.59 20.93 20.55 20.68 0.0M
2024-10-11 20.98 20.99 20.48 20.79 0.0M
2024-10-10 20.75 20.98 20.75 20.98 0.0M
2024-10-09 21.10 21.10 20.68 20.85 0.0M
2024-10-08 21.20 21.31 20.46 21.15 0.0M
2024-10-07 21.00 21.17 20.71 21.02 0.0M
2024-10-04 21.00 21.34 20.95 21.01 0.0M
2024-10-03 21.40 21.49 21.09 21.14 0.0M
2024-10-02 21.24 21.42 21.24 21.35 0.0M
2024-10-01 21.15 21.38 21.15 21.38 0.0M
2024-09-30 21.15 21.35 21.00 21.26 0.0M
2024-09-27 21.14 21.35 21.14 21.29 0.0M
2024-09-26 21.29 21.29 21.15 21.26 0.0M
2024-09-25 21.14 21.29 20.95 21.25 0.0M
2024-09-24 21.12 21.25 21.00 21.10 0.0M
2024-09-23 20.92 21.10 20.92 21.10 0.0M
2024-09-20 20.94 21.14 20.79 21.05 0.0M
2024-09-19 20.91 20.96 20.75 20.84 0.0M
2024-09-18 21.09 21.20 20.99 21.09 0.0M
2024-09-17 20.94 21.27 20.91 21.09 0.0M
2024-09-16 20.70 21.11 20.70 20.98 0.0M
2024-09-13 20.43 20.67 20.43 20.67 0.0M
2024-09-12 20.26 20.40 20.24 20.39 0.0M
2024-09-11 20.16 20.27 20.16 20.23 0.0M
2024-09-10 20.12 20.20 20.09 20.18 0.0M
2024-09-09 20.08 20.11 20.03 20.06 0.0M
2024-09-06 19.90 20.06 19.90 20.02 0.0M
2024-09-05 19.90 19.90 19.77 19.90 0.0M
2024-09-04 19.74 19.85 19.74 19.85 0.0M
2024-09-03 19.73 19.80 19.72 19.76 0.0M
2024-08-30 19.73 19.73 19.58 19.64 0.0M
2024-08-29 19.72 19.75 19.70 19.70 0.0M
2024-08-28 19.62 19.72 19.60 19.72 0.0M
2024-08-27 19.65 19.67 19.60 19.60 0.0M
2024-08-26 19.54 19.65 19.54 19.65 0.0M
2024-08-23 19.42 19.54 19.42 19.54 0.0M
2024-08-22 19.47 19.47 19.33 19.38 0.0M
2024-08-21 19.36 19.38 19.29 19.38 0.0M
2024-08-20 19.32 19.36 19.26 19.28 0.0M
2024-08-19 19.12 19.35 19.07 19.26 0.0M
2024-08-16 19.05 19.07 19.00 19.05 0.0M
2024-08-15 18.97 19.04 18.97 19.04 0.0M
2024-08-14 18.92 19.00 18.90 18.97 0.0M
2024-08-13 18.80 18.91 18.78 18.90 0.0M
2024-08-12 18.80 18.80 18.72 18.72 0.0M
2024-08-09 18.65 18.76 18.62 18.67 0.0M
2024-08-08 18.59 18.63 18.50 18.63 0.0M
2024-08-07 18.48 18.68 18.48 18.59 0.0M
2024-08-06 18.59 18.68 18.48 18.64 0.0M
2024-08-05 18.49 18.57 18.42 18.54 0.0M
2024-08-02 18.47 18.64 18.44 18.49 0.0M
2024-08-01 18.48 18.55 18.45 18.45 0.0M
2024-07-31 18.28 18.47 18.27 18.43 0.0M
2024-07-30 18.30 18.37 18.29 18.30 0.0M
2024-07-29 18.38 18.39 18.33 18.34 0.0M
2024-07-26 18.27 18.38 18.22 18.38 0.0M
2024-07-25 18.26 18.29 18.21 18.29 0.0M
2024-07-24 18.30 18.30 18.23 18.23 0.0M
2024-07-23 18.30 18.39 18.26 18.33 0.0M
2024-07-22 18.20 18.30 18.20 18.24 0.0M
2024-07-19 18.24 18.30 18.20 18.22 0.0M
2024-07-18 18.20 18.27 18.16 18.20 0.0M
2024-07-17 18.23 18.27 18.20 18.27 0.0M
2024-07-16 18.40 18.40 18.23 18.33 0.0M
2024-07-15 18.40 18.40 18.29 18.39 0.0M
2024-07-12 18.36 18.44 18.36 18.40 0.0M
2024-07-11 18.26 18.38 18.06 18.38 0.0M
2024-07-10 18.10 18.24 18.10 18.24 0.0M
2024-07-09 18.38 18.38 18.07 18.10 0.0M
2024-07-08 18.20 18.34 18.20 18.25 0.0M
2024-07-05 18.33 18.38 18.26 18.26 0.0M
2024-07-03 18.24 18.35 18.12 18.35 0.0M
2024-07-02 18.15 18.21 18.15 18.21 0.0M
2024-07-01 18.20 18.25 18.05 18.12 0.0M
2024-06-28 18.28 18.28 18.23 18.23 0.0M
2024-06-27 18.22 18.34 18.21 18.28 0.0M
2024-06-26 18.42 18.42 18.25 18.26 0.0M
2024-06-25 18.35 18.42 18.32 18.32 0.0M
2024-06-24 18.41 18.41 18.28 18.34 0.0M
2024-06-21 18.33 18.39 18.32 18.32 0.0M
2024-06-20 18.25 18.35 18.25 18.35 0.0M
2024-06-18 18.35 18.36 18.26 18.31 0.0M
2024-06-17 18.60 18.60 18.44 18.44 0.0M
2024-06-14 18.67 18.67 18.58 18.60 0.0M
2024-06-13 18.58 18.66 18.58 18.66 0.0M
2024-06-12 18.53 18.67 18.52 18.59 0.0M
2024-06-11 18.40 18.44 18.40 18.42 0.0M
2024-06-10 18.40 18.45 18.40 18.40 0.0M
2024-06-07 18.44 18.49 18.43 18.43 0.0M
2024-06-06 18.51 18.54 18.45 18.45 0.0M
2024-06-05 18.54 18.55 18.50 18.50 0.0M
2024-06-04 18.49 18.54 18.43 18.46 0.0M
2024-06-03 18.39 18.47 18.34 18.42 0.0M
2024-05-31 18.38 18.39 18.30 18.39 0.0M
2024-05-30 18.37 18.37 18.15 18.37 0.0M
2024-05-29 18.30 18.33 18.20 18.23 0.0M
2024-05-28 18.62 18.62 18.30 18.37 0.0M
2024-05-24 18.42 18.45 18.40 18.42 0.0M
2024-05-23 18.41 18.44 18.31 18.31 0.0M
2024-05-22 18.32 18.49 18.32 18.38 0.0M
2024-05-21 18.49 18.51 18.40 18.40 0.0M
2024-05-20 18.58 18.58 18.38 18.43 0.0M
2024-05-17 18.73 18.73 18.54 18.56 0.0M
2024-05-16 18.73 18.73 18.40 18.72 0.0M
2024-05-15 18.75 18.83 18.59 18.81 0.0M
2024-05-14 18.61 18.74 18.54 18.74 0.0M
2024-05-13 18.66 18.73 18.61 18.73 0.0M
2024-05-10 18.51 18.76 18.51 18.75 0.0M
2024-05-09 18.59 18.66 18.52 18.52 0.0M
2024-05-08 18.90 18.92 18.61 18.65 0.0M
2024-05-07 18.70 18.95 18.70 18.88 0.0M
2024-05-06 18.75 18.75 18.63 18.70 0.0M
2024-05-03 18.60 18.64 18.58 18.59 0.0M
2024-05-02 18.59 18.69 18.40 18.40 0.0M
2024-05-01 18.69 18.69 18.50 18.50 0.0M
2024-04-30 18.66 18.74 18.65 18.65 0.0M
2024-04-29 18.59 18.82 18.49 18.67 0.0M
2024-04-26 18.49 18.60 18.48 18.54 0.0M
2024-04-25 18.47 18.55 18.45 18.46 0.0M
2024-04-24 18.63 18.70 18.44 18.47 0.0M
2024-04-23 18.60 18.77 18.55 18.66 0.0M
2024-04-22 18.38 18.56 18.38 18.55 0.0M
2024-04-19 18.43 18.47 18.43 18.43 0.0M
2024-04-18 18.60 18.60 18.53 18.54 0.0M
2024-04-17 18.48 18.63 18.46 18.52 0.0M
2024-04-16 18.17 18.52 18.17 18.43 0.0M
2024-04-15 19.09 19.09 18.14 18.37 0.0M
2024-04-12 19.15 19.15 19.09 19.09 0.0M
2024-04-11 19.18 19.20 19.16 19.16 0.0M
2024-04-10 19.43 19.43 19.18 19.19 0.0M
2024-04-09 19.55 19.56 19.43 19.56 0.0M
2024-04-08 19.49 19.55 19.48 19.53 0.0M
2024-04-05 19.62 19.62 19.62 19.62 0.0M
2024-04-04 19.54 19.55 19.50 19.55 0.0M
2024-04-03 19.57 19.58 19.53 19.58 0.0M
2024-04-02 19.65 19.73 19.55 19.64 0.0M
2024-04-01 19.85 19.85 19.65 19.65 0.0M
2024-03-28 19.70 19.81 19.70 19.73 0.0M
2024-03-27 19.59 19.67 19.59 19.61 0.0M
2024-03-26 19.59 19.59 19.52 19.57 0.0M
2024-03-25 19.59 19.59 19.50 19.52 0.0M
2024-03-22 19.64 19.64 19.57 19.59 0.0M
2024-03-21 19.38 19.70 19.38 19.52 0.0M
2024-03-20 19.43 19.43 19.21 19.39 0.0M
2024-03-19 19.27 19.34 19.19 19.30 0.0M
2024-03-18 19.32 19.32 19.27 19.27 0.0M
2024-03-15 19.60 19.60 19.51 19.60 0.0M
2024-03-14 19.75 19.76 19.54 19.60 0.0M
2024-03-13 19.72 19.72 19.63 19.63 0.0M
2024-03-12 19.66 19.71 19.66 19.71 0.0M
2024-03-11 19.65 19.65 19.53 19.55 0.0M
2024-03-08 19.60 19.72 19.56 19.68 0.0M
2024-03-07 19.64 19.70 19.57 19.60 0.0M
2024-03-06 19.62 19.62 19.62 19.62 0.0M
2024-03-05 19.55 19.60 19.55 19.60 0.0M
2024-03-04 19.60 19.60 19.51 19.54 0.0M
2024-03-01 19.60 19.60 19.55 19.55 0.0M
2024-02-29 19.53 19.53 19.48 19.48 0.0M
2024-02-28 19.46 19.50 19.46 19.50 0.0M
2024-02-27 19.50 19.50 19.47 19.49 0.0M
2024-02-26 19.45 19.55 19.45 19.47 0.0M
2024-02-23 19.44 19.60 19.42 19.53 0.0M
2024-02-22 19.46 19.50 19.42 19.43 0.0M
2024-02-21 19.55 19.55 19.45 19.46 0.0M
2024-02-20 19.55 19.55 19.45 19.55 0.0M
2024-02-16 19.46 19.59 19.46 19.51 0.0M
2024-02-15 19.53 19.57 19.45 19.50 0.0M
2024-02-14 19.45 19.51 19.45 19.45 0.0M
2024-02-13 19.45 19.53 19.45 19.45 0.0M
2024-02-12 19.62 19.62 19.46 19.60 0.0M
2024-02-09 19.45 19.55 19.45 19.55 0.0M
2024-02-08 19.46 19.52 19.42 19.48 0.0M
2024-02-07 19.52 19.60 19.48 19.48 0.0M
2024-02-06 19.46 19.53 19.43 19.52 0.0M
2024-02-05 19.53 19.55 19.46 19.49 0.0M
2024-02-02 19.61 19.64 19.51 19.53 0.0M
2024-02-01 19.64 19.64 19.52 19.53 0.0M
2024-01-31 19.52 19.73 19.46 19.50 0.0M
2024-01-30 19.48 19.72 19.45 19.65 0.0M
2024-01-29 19.33 19.48 19.27 19.40 0.0M
2024-01-26 19.30 19.33 19.27 19.27 0.0M
2024-01-25 19.42 19.42 19.21 19.29 0.0M
2024-01-24 19.31 19.40 19.20 19.40 0.0M
2024-01-23 19.35 19.35 19.10 19.26 0.0M
2024-01-22 19.06 19.17 18.92 19.17 0.0M
2024-01-19 18.93 18.98 18.88 18.98 0.0M
2024-01-18 18.90 18.90 18.82 18.82 0.0M
2024-01-17 18.92 18.92 18.81 18.81 0.0M
2024-01-16 18.81 18.93 18.80 18.92 0.0M
2024-01-12 18.74 18.93 18.74 18.88 0.0M
2024-01-11 18.80 18.88 18.72 18.79 0.0M
2024-01-10 18.98 19.00 18.80 18.85 0.0M
2024-01-09 18.92 18.98 18.85 18.93 0.0M
2024-01-08 18.92 18.98 18.90 18.90 0.0M
2024-01-05 19.00 19.00 18.76 18.80 0.0M
2024-01-04 19.16 19.16 18.93 18.95 0.0M
2024-01-03 19.15 19.31 19.02 19.02 0.0M
2024-01-02 19.15 19.16 19.06 19.08 0.0M