Gabelli Dividend Income Trust Pref Series H (GDV_ph)

GDV_ph
🏛️ 미국 →
23.11
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-30 22.93 23.15 23.00 23.11 0.0M
2025-09-29 23.02 23.02 23.02 23.02 0.0M
2025-09-26 23.18 23.18 23.05 23.13 0.0M
2025-09-25 23.11 23.11 23.10 23.10 0.0M
2025-09-24 23.05 23.05 23.05 23.05 0.0M
2025-09-23 23.04 23.26 23.05 23.07 0.0M
2025-09-22 23.20 23.20 23.20 23.20 0.0M
2025-09-19 23.32 23.40 23.25 23.25 0.0M
2025-09-17 23.61 23.74 23.61 23.63 0.0M
2025-09-16 23.60 23.62 23.48 23.62 0.0M
2025-09-15 23.54 23.56 23.47 23.56 0.0M
2025-09-12 23.61 23.61 23.49 23.59 0.0M
2025-09-11 23.50 23.60 23.50 23.60 0.0M
2025-09-10 23.49 23.49 23.36 23.44 0.0M
2025-09-09 23.50 23.50 23.37 23.37 0.0M
2025-09-08 23.35 23.40 23.35 23.39 0.0M
2025-09-05 23.20 23.27 23.20 23.27 0.0M
2025-09-04 23.10 23.28 23.10 23.28 0.0M
2025-09-03 23.03 23.03 22.98 23.00 0.0M
2025-09-02 23.04 23.04 23.04 23.04 0.0M
2025-08-29 23.05 23.05 23.05 23.05 0.0M
2025-08-28 23.22 23.25 23.05 23.05 0.0M
2025-08-27 23.26 23.26 23.26 23.26 0.0M
2025-08-26 23.09 23.13 23.05 23.12 0.0M
2025-08-25 23.20 23.20 23.05 23.08 0.0M
2025-08-22 23.25 23.25 23.14 23.17 0.0M
2025-08-21 23.06 23.09 23.06 23.09 0.0M
2025-08-20 23.06 23.23 23.06 23.23 0.0M
2025-08-19 23.30 23.30 23.04 23.04 0.0M
2025-08-18 22.96 22.96 22.96 22.96 0.0M
2025-08-15 23.25 23.30 23.25 23.25 0.0M
2025-08-14 23.29 23.29 23.08 23.19 0.0M
2025-08-13 23.27 23.27 23.27 23.27 0.0M
2025-08-12 23.23 23.23 23.16 23.16 0.0M
2025-08-11 23.18 23.27 23.17 23.27 0.0M
2025-08-08 23.32 23.34 23.02 23.09 0.0M
2025-08-07 23.14 23.23 22.85 23.23 0.0M
2025-08-06 23.29 23.29 22.95 23.02 0.0M
2025-08-05 23.11 23.25 22.95 23.01 0.0M
2025-08-04 23.10 23.45 22.95 22.95 0.0M
2025-08-01 23.03 23.03 22.94 22.94 0.0M
2025-07-31 22.97 22.98 22.83 22.98 0.0M
2025-07-30 22.96 22.96 22.96 22.96 0.0M
2025-07-29 22.94 23.05 22.94 23.05 0.0M
2025-07-28 23.11 23.32 22.85 23.05 0.0M
2025-07-24 22.95 23.10 22.94 23.10 0.0M
2025-07-23 22.91 22.91 22.91 22.91 0.0M
2025-07-22 22.89 22.90 22.89 22.90 0.0M
2025-07-21 22.96 22.96 22.85 22.89 0.0M
2025-07-18 22.85 22.85 22.78 22.79 0.0M
2025-07-17 22.83 22.83 22.83 22.83 0.0M
2025-07-16 22.80 22.87 22.80 22.80 0.0M
2025-07-15 22.81 23.15 22.80 22.80 0.0M
2025-07-14 23.22 23.36 22.88 23.05 0.0M
2025-07-11 23.34 23.34 23.12 23.12 0.0M
2025-07-10 23.01 23.18 23.01 23.18 0.0M
2025-07-09 23.13 23.13 22.94 23.06 0.0M
2025-07-08 22.88 23.28 22.81 23.08 0.0M
2025-07-07 22.85 23.32 22.85 23.17 0.0M
2025-07-03 23.09 23.21 23.02 23.05 0.0M
2025-07-02 23.20 23.25 22.98 23.25 0.0M
2025-07-01 23.05 23.05 22.70 22.94 0.0M
2025-06-30 22.89 22.90 22.60 22.75 0.0M
2025-06-27 22.46 23.00 22.46 22.85 0.0M
2025-06-26 22.61 22.61 22.35 22.45 0.0M
2025-06-25 22.75 22.75 22.40 22.48 0.0M
2025-06-24 22.60 23.05 22.60 22.80 0.0M
2025-06-23 22.95 22.95 22.69 22.76 0.0M
2025-06-20 22.63 22.81 22.59 22.67 0.0M
2025-06-18 22.55 22.80 22.55 22.63 0.0M
2025-06-17 22.98 22.98 22.90 22.90 0.0M
2025-06-16 23.00 23.27 22.86 23.00 0.0M
2025-06-13 22.80 23.26 22.80 23.08 0.0M
2025-06-12 22.83 22.90 22.83 22.90 0.0M
2025-06-11 22.83 22.92 22.82 22.84 0.0M
2025-06-10 22.81 22.97 22.80 22.80 0.0M
2025-06-09 22.80 22.90 22.80 22.80 0.0M
2025-06-06 22.95 23.10 22.70 22.71 0.0M
2025-06-05 22.98 23.14 22.86 22.87 0.0M
2025-06-04 22.85 22.85 22.80 22.85 0.0M
2025-06-03 22.82 22.97 22.82 22.85 0.0M
2025-06-02 22.75 22.88 22.70 22.81 0.0M
2025-05-30 22.86 23.03 22.78 22.85 0.0M
2025-05-29 22.85 23.05 22.85 22.90 0.0M
2025-05-28 22.90 22.90 22.82 22.87 0.0M
2025-05-27 22.92 23.10 22.90 22.95 0.0M
2025-05-23 22.90 23.04 22.82 22.90 0.0M
2025-05-22 22.90 22.97 22.82 22.85 0.0M
2025-05-21 22.95 23.00 22.82 22.85 0.0M
2025-05-20 22.95 23.18 22.95 22.95 0.0M
2025-05-19 22.95 23.08 22.95 23.08 0.0M
2025-05-16 22.98 23.08 22.95 22.95 0.0M
2025-05-15 22.99 23.00 22.95 22.95 0.0M
2025-05-14 22.99 22.99 22.96 22.96 0.0M
2025-05-13 23.00 23.04 22.90 22.92 0.0M
2025-05-12 23.03 23.08 23.00 23.01 0.0M
2025-05-09 23.05 23.21 23.00 23.04 0.0M
2025-05-08 23.05 23.24 23.05 23.06 0.0M
2025-05-07 23.05 23.05 23.05 23.05 0.0M
2025-05-06 23.10 23.28 23.10 23.28 0.0M
2025-05-05 23.29 23.41 23.00 23.01 0.0M
2025-05-02 23.18 23.18 23.18 23.18 0.0M
2025-05-01 23.01 23.15 23.00 23.15 0.0M
2025-04-30 23.00 23.01 23.00 23.01 0.0M
2025-04-29 23.22 23.25 23.00 23.00 0.0M
2025-04-28 23.00 23.25 23.00 23.24 0.0M
2025-04-25 23.09 23.10 23.09 23.10 0.0M
2025-04-24 23.06 23.28 23.02 23.02 0.0M
2025-04-23 23.07 23.07 23.05 23.05 0.0M
2025-04-22 23.02 23.08 23.00 23.00 0.0M
2025-04-21 23.05 23.10 23.00 23.00 0.0M
2025-04-17 23.00 23.10 23.00 23.00 0.0M
2025-04-16 23.02 23.06 22.90 22.92 0.0M
2025-04-15 23.01 23.45 23.00 23.19 0.0M
2025-04-14 23.43 23.43 22.95 22.97 0.0M
2025-04-11 22.89 23.14 22.75 23.14 0.0M
2025-04-10 22.84 22.85 22.51 22.59 0.0M
2025-04-09 22.69 23.19 22.51 22.72 0.0M
2025-04-08 22.96 23.10 22.81 22.89 0.0M
2025-04-07 22.99 23.17 22.62 22.70 0.0M
2025-04-04 23.49 23.49 22.90 23.16 0.0M
2025-04-03 23.54 23.54 23.19 23.26 0.0M
2025-04-02 23.89 23.89 23.63 23.64 0.0M
2025-04-01 23.78 23.86 23.78 23.86 0.0M
2025-03-31 23.85 23.85 23.84 23.84 0.0M
2025-03-28 23.75 24.06 23.70 23.76 0.0M
2025-03-27 23.75 23.75 23.75 23.75 0.0M
2025-03-26 23.93 24.09 23.79 23.79 0.0M
2025-03-25 23.94 23.95 23.75 23.93 0.0M
2025-03-24 23.80 23.93 23.80 23.86 0.0M
2025-03-21 23.75 24.00 23.75 23.93 0.0M
2025-03-20 24.01 24.01 23.85 23.85 0.0M
2025-03-19 23.85 23.85 23.73 23.73 0.0M
2025-03-18 24.17 24.50 24.00 24.00 0.0M
2025-03-17 23.96 24.08 23.79 24.00 0.0M
2025-03-14 23.83 24.04 23.82 23.94 0.0M
2025-03-13 23.90 24.05 23.73 23.87 0.0M
2025-03-12 23.91 24.09 23.69 23.83 0.0M
2025-03-11 23.67 23.76 23.67 23.75 0.0M
2025-03-10 23.97 24.07 23.68 23.68 0.0M
2025-03-07 23.95 23.95 23.57 23.72 0.0M
2025-03-06 23.67 23.83 23.60 23.60 0.0M
2025-03-05 23.85 23.95 23.51 23.51 0.0M
2025-03-04 23.57 24.10 23.57 23.75 0.0M
2025-03-03 23.69 23.69 23.46 23.48 0.0M
2025-02-28 24.02 24.02 23.71 23.75 0.0M
2025-02-27 23.73 23.93 23.73 23.92 0.0M
2025-02-26 23.87 23.97 23.82 23.95 0.0M
2025-02-25 24.06 24.31 23.82 23.87 0.0M
2025-02-21 23.86 24.00 23.73 23.80 0.0M
2025-02-20 23.95 23.95 23.71 23.86 0.0M
2025-02-19 24.00 24.00 23.78 23.78 0.0M
2025-02-18 23.75 23.95 23.75 23.86 0.0M
2025-02-14 23.55 23.72 23.55 23.71 0.0M
2025-02-13 23.30 23.48 23.14 23.40 0.0M
2025-02-12 23.01 23.19 23.00 23.15 0.0M
2025-02-11 22.96 23.18 22.96 23.05 0.0M
2025-02-10 23.03 23.03 23.03 23.03 0.0M
2025-02-07 23.05 23.16 22.86 23.16 0.0M
2025-02-06 23.09 23.29 22.87 23.14 0.0M
2025-02-05 22.89 23.10 22.89 23.10 0.0M
2025-02-04 22.86 23.00 22.85 22.85 0.0M
2025-02-03 23.19 23.19 22.90 22.90 0.0M
2025-01-31 23.25 23.64 22.92 23.19 0.0M
2025-01-30 23.38 23.59 23.26 23.26 0.0M
2025-01-29 23.91 23.91 23.26 23.53 0.0M
2025-01-28 23.80 23.80 23.60 23.79 0.0M
2025-01-27 23.65 23.80 23.65 23.80 0.0M
2025-01-24 23.41 23.66 23.41 23.60 0.0M
2025-01-23 23.40 23.53 23.40 23.52 0.0M
2025-01-22 23.28 23.64 23.28 23.64 0.0M
2025-01-21 23.07 23.39 23.07 23.36 0.0M
2025-01-17 23.22 23.42 22.97 23.22 0.0M
2025-01-16 22.92 23.45 22.92 23.23 0.0M
2025-01-15 23.10 23.10 22.90 22.92 0.0M
2025-01-14 23.22 23.37 22.73 22.89 0.0M
2025-01-13 23.20 23.40 23.10 23.10 0.0M
2025-01-10 23.41 23.41 23.00 23.38 0.0M
2025-01-08 23.60 23.60 23.60 23.60 0.0M
2025-01-07 23.66 23.80 23.61 23.61 0.0M
2025-01-06 23.86 23.86 23.86 23.86 0.0M
2025-01-03 23.48 23.86 23.48 23.86 0.0M
2025-01-02 24.07 24.07 23.45 23.50 0.0M