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
2025-09-30 18.74 18.66 18.52 18.63 0.0M
2025-09-29 18.89 18.84 18.62 18.64 0.0M
2025-09-26 18.62 18.80 18.62 18.80 0.0M
2025-09-25 18.75 18.83 18.58 18.65 0.0M
2025-09-24 18.76 19.05 18.69 18.84 0.0M
2025-09-23 18.94 18.94 18.75 18.91 0.0M
2025-09-22 19.00 19.13 18.88 19.10 0.0M
2025-09-19 19.30 19.30 19.07 19.14 0.0M
2025-09-18 19.53 19.59 19.42 19.45 0.0M
2025-09-17 19.42 19.50 19.35 19.49 0.0M
2025-09-16 19.28 19.42 19.20 19.42 0.0M
2025-09-15 19.22 19.27 19.15 19.25 0.0M
2025-09-12 19.17 19.23 19.15 19.22 0.0M
2025-09-11 19.21 19.34 19.17 19.20 0.0M
2025-09-10 19.12 19.20 19.04 19.15 0.0M
2025-09-09 19.00 19.00 18.90 19.00 0.0M
2025-09-08 18.90 19.01 18.90 19.00 0.0M
2025-09-05 18.76 18.79 18.75 18.79 0.0M
2025-09-04 18.58 18.64 18.58 18.64 0.0M
2025-09-03 18.54 18.63 18.54 18.58 0.0M
2025-09-02 18.63 18.63 18.53 18.55 0.0M
2025-08-29 18.78 18.78 18.63 18.64 0.0M
2025-08-28 18.74 18.75 18.74 18.75 0.0M
2025-08-27 18.78 18.80 18.74 18.78 0.0M
2025-08-26 18.85 18.85 18.75 18.82 0.0M
2025-08-25 18.86 18.87 18.83 18.87 0.0M
2025-08-22 18.79 18.90 18.79 18.86 0.0M
2025-08-21 18.78 18.78 18.73 18.73 0.0M
2025-08-20 18.75 18.78 18.71 18.78 0.0M
2025-08-19 18.75 18.75 18.66 18.75 0.0M
2025-08-18 18.60 18.74 18.60 18.74 0.0M
2025-08-15 18.60 18.66 18.45 18.62 0.0M
2025-08-14 18.67 18.68 18.64 18.66 0.0M
2025-08-13 18.72 18.75 18.66 18.70 0.0M
2025-08-12 18.62 18.72 18.62 18.72 0.0M
2025-08-11 18.61 18.67 18.50 18.63 0.0M
2025-08-08 18.55 18.70 18.50 18.62 0.0M
2025-08-07 18.45 18.64 18.45 18.64 0.0M
2025-08-06 18.55 18.60 18.44 18.48 0.0M
2025-08-05 18.60 18.60 18.52 18.53 0.0M
2025-08-04 18.53 18.64 18.52 18.63 0.0M
2025-08-01 18.59 18.59 18.48 18.52 0.0M
2025-07-31 18.45 18.60 18.45 18.45 0.0M
2025-07-30 18.57 18.62 18.42 18.53 0.0M
2025-07-29 18.53 18.71 18.53 18.71 0.0M
2025-07-28 18.71 18.73 18.53 18.58 0.0M
2025-07-25 18.70 18.71 18.54 18.69 0.0M
2025-07-24 18.70 18.70 18.63 18.63 0.0M
2025-07-23 18.75 18.75 18.65 18.66 0.0M
2025-07-22 18.68 18.70 18.65 18.70 0.0M
2025-07-21 18.53 18.68 18.53 18.66 0.0M
2025-07-18 18.58 18.61 18.57 18.59 0.0M
2025-07-17 18.53 18.61 18.53 18.57 0.0M
2025-07-16 18.51 18.64 18.51 18.64 0.0M
2025-07-15 18.52 18.52 18.41 18.51 0.0M
2025-07-14 18.43 18.53 18.43 18.51 0.0M
2025-07-11 18.46 18.54 18.39 18.54 0.0M
2025-07-10 18.44 18.51 18.42 18.51 0.0M
2025-07-09 18.36 18.44 18.34 18.44 0.0M
2025-07-08 18.40 18.40 18.31 18.31 0.0M
2025-07-07 18.42 18.47 18.37 18.38 0.0M
2025-07-03 18.35 18.42 18.35 18.42 0.0M
2025-07-02 18.41 18.43 18.32 18.35 0.0M
2025-07-01 18.36 18.42 18.30 18.38 0.0M
2025-06-30 18.25 18.35 18.25 18.34 0.0M
2025-06-27 18.10 18.23 18.07 18.20 0.0M
2025-06-26 18.10 18.12 18.09 18.09 0.0M
2025-06-25 18.02 18.06 18.02 18.06 0.0M
2025-06-24 18.00 18.14 18.00 18.01 0.0M
2025-06-23 18.03 18.07 18.03 18.04 0.0M
2025-06-20 18.15 18.17 17.96 17.99 0.0M
2025-06-17 18.39 18.39 18.31 18.31 0.0M
2025-06-16 18.41 18.41 18.28 18.28 0.0M
2025-06-13 18.37 18.40 18.30 18.30 0.0M
2025-06-12 18.41 18.41 18.30 18.31 0.0M
2025-06-11 18.30 18.35 18.29 18.29 0.0M
2025-06-10 18.35 18.35 18.26 18.26 0.0M
2025-06-09 18.33 18.41 18.33 18.41 0.0M
2025-06-06 18.29 18.37 18.24 18.33 0.0M
2025-06-05 18.32 18.38 18.26 18.36 0.0M
2025-06-04 18.24 18.32 18.24 18.32 0.0M
2025-06-03 18.26 18.27 18.15 18.15 0.0M
2025-06-02 18.20 18.29 18.18 18.20 0.0M
2025-05-30 18.30 18.30 18.25 18.25 0.0M
2025-05-29 18.29 18.35 18.25 18.33 0.0M
2025-05-28 18.35 18.35 18.33 18.33 0.0M
2025-05-27 18.35 18.37 18.32 18.35 0.0M
2025-05-23 18.37 18.37 18.23 18.31 0.0M
2025-05-22 18.21 18.32 18.21 18.32 0.0M
2025-05-21 18.47 18.47 18.25 18.28 0.0M
2025-05-20 18.42 18.44 18.40 18.44 0.0M
2025-05-19 18.37 18.41 18.37 18.41 0.0M
2025-05-16 18.40 18.51 18.38 18.47 0.0M
2025-05-15 18.40 18.40 18.29 18.38 0.0M
2025-05-14 18.23 18.37 18.22 18.33 0.0M
2025-05-13 18.31 18.40 18.22 18.38 0.0M
2025-05-12 18.44 18.48 18.29 18.37 0.0M
2025-05-09 18.44 18.44 18.42 18.42 0.0M
2025-05-08 18.40 18.46 18.29 18.33 0.0M
2025-05-07 18.45 18.57 18.32 18.48 0.0M
2025-05-06 18.38 18.46 18.34 18.45 0.0M
2025-05-05 18.35 18.48 18.33 18.42 0.0M
2025-05-02 18.30 18.36 18.30 18.36 0.0M
2025-05-01 18.27 18.40 18.27 18.40 0.0M
2025-04-30 18.29 18.39 18.29 18.39 0.0M
2025-04-29 18.38 18.39 18.38 18.39 0.0M
2025-04-28 18.30 18.39 18.30 18.39 0.0M
2025-04-25 18.40 18.40 18.30 18.30 0.0M
2025-04-24 18.26 18.36 18.26 18.34 0.0M
2025-04-23 18.36 18.37 18.26 18.26 0.0M
2025-04-22 18.20 18.25 18.20 18.23 0.0M
2025-04-21 18.27 18.27 18.17 18.17 0.0M
2025-04-17 18.26 18.32 18.20 18.27 0.0M
2025-04-16 18.30 18.30 18.17 18.26 0.0M
2025-04-15 18.26 18.45 18.26 18.28 0.0M
2025-04-14 18.26 18.46 18.21 18.25 0.0M
2025-04-11 18.25 18.38 18.15 18.17 0.0M
2025-04-10 18.43 18.45 18.24 18.26 0.0M
2025-04-09 18.30 18.44 17.97 18.35 0.0M
2025-04-08 18.41 18.41 18.25 18.25 0.0M
2025-04-07 18.50 18.59 18.33 18.35 0.0M
2025-04-04 18.55 18.62 18.50 18.59 0.0M
2025-04-03 18.45 18.53 18.43 18.53 0.0M
2025-04-02 18.62 18.62 18.47 18.55 0.0M
2025-04-01 18.53 18.58 18.50 18.58 0.0M
2025-03-31 18.60 18.61 18.50 18.55 0.0M
2025-03-28 18.53 18.69 18.50 18.62 0.0M
2025-03-27 18.66 18.70 18.52 18.67 0.0M
2025-03-26 18.69 18.90 18.52 18.63 0.0M
2025-03-25 18.68 18.70 18.55 18.64 0.0M
2025-03-24 18.70 18.78 18.64 18.68 0.0M
2025-03-21 18.68 18.87 18.52 18.67 0.0M
2025-03-20 18.71 18.73 18.65 18.73 0.0M
2025-03-19 18.75 18.75 18.59 18.70 0.0M
2025-03-18 19.00 19.10 18.88 18.89 0.0M
2025-03-17 18.96 19.18 18.94 19.07 0.0M
2025-03-14 18.86 18.89 18.84 18.88 0.0M
2025-03-13 18.75 18.86 18.75 18.81 0.0M
2025-03-12 18.80 18.90 18.75 18.83 0.0M
2025-03-11 18.75 18.78 18.70 18.74 0.0M
2025-03-10 18.80 18.89 18.70 18.76 0.0M
2025-03-07 18.79 18.84 18.72 18.79 0.0M
2025-03-06 18.82 18.82 18.70 18.79 0.0M
2025-03-05 18.92 18.98 18.77 18.84 0.0M
2025-03-04 18.96 19.15 18.88 18.92 0.0M
2025-03-03 19.05 19.09 18.87 19.00 0.0M
2025-02-28 19.04 19.14 18.90 19.04 0.0M
2025-02-27 18.99 19.11 18.99 18.99 0.0M
2025-02-26 19.04 19.10 18.81 19.04 0.0M
2025-02-25 18.94 19.09 18.94 19.09 0.0M
2025-02-24 18.81 18.98 18.81 18.94 0.0M
2025-02-21 18.85 18.88 18.78 18.88 0.0M
2025-02-20 18.87 18.87 18.75 18.77 0.0M
2025-02-19 18.89 18.89 18.80 18.88 0.0M
2025-02-18 18.94 18.98 18.81 18.89 0.0M
2025-02-14 18.91 19.05 18.91 18.95 0.0M
2025-02-13 18.79 18.94 18.79 18.88 0.0M
2025-02-12 18.98 19.10 18.75 18.83 0.0M
2025-02-11 19.22 19.22 19.05 19.05 0.0M
2025-02-10 19.23 19.23 19.01 19.20 0.0M
2025-02-07 19.23 19.23 19.05 19.15 0.0M
2025-02-06 19.15 19.23 19.11 19.23 0.0M
2025-02-05 19.23 19.23 19.05 19.21 0.0M
2025-02-04 19.17 19.20 19.08 19.08 0.0M
2025-02-03 19.00 19.11 18.92 19.03 0.0M
2025-01-31 18.92 19.23 18.85 18.85 0.0M
2025-01-30 19.00 19.11 18.89 19.01 0.0M
2025-01-29 18.95 19.10 18.82 18.85 0.0M
2025-01-28 19.08 19.12 18.90 19.12 0.0M
2025-01-27 18.90 19.01 18.88 18.98 0.0M
2025-01-24 18.85 18.90 18.85 18.89 0.0M
2025-01-23 19.03 19.13 18.82 18.92 0.0M
2025-01-22 18.95 19.05 18.80 18.98 0.0M
2025-01-21 18.80 18.94 18.80 18.86 0.0M
2025-01-17 18.99 18.99 18.74 18.80 0.0M
2025-01-16 18.92 19.07 18.84 19.07 0.0M
2025-01-15 18.90 19.21 18.90 19.05 0.0M
2025-01-14 18.91 18.94 18.85 18.86 0.0M
2025-01-13 18.79 18.94 18.75 18.82 0.0M
2025-01-10 18.78 18.79 18.52 18.66 0.0M
2025-01-08 18.87 18.87 18.73 18.73 0.0M
2025-01-07 19.05 19.05 18.85 18.95 0.0M
2025-01-06 19.10 19.10 19.00 19.00 0.0M
2025-01-03 19.16 19.16 19.00 19.04 0.0M
2025-01-02 19.30 19.30 18.90 19.05 0.0M