Gabelli Dividend Income Trust Pref Series H (GDV_ph)

GDV_ph
🏛️ 미국 →
23.04
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 23.65 23.65 23.65 23.65 0.0M
2023-12-28 23.40 23.87 23.40 23.60 0.0M
2023-12-27 23.40 23.62 23.40 23.56 0.0M
2023-12-26 23.59 23.63 23.34 23.55 0.0M
2023-12-22 23.36 23.50 23.34 23.45 0.0M
2023-12-21 23.35 23.37 23.22 23.37 0.0M
2023-12-20 23.22 23.37 23.22 23.22 0.0M
2023-12-19 23.33 23.36 23.22 23.32 0.0M
2023-12-18 23.40 23.40 23.29 23.29 0.0M
2023-12-15 23.26 23.40 23.16 23.40 0.0M
2023-12-14 23.48 23.62 23.30 23.50 0.1M
2023-12-13 23.16 23.52 23.11 23.52 0.0M
2023-12-12 23.47 23.47 23.15 23.15 0.0M
2023-12-11 23.10 23.50 23.10 23.32 0.0M
2023-12-08 23.15 23.60 23.15 23.34 0.0M
2023-12-07 23.83 23.83 23.23 23.25 0.0M
2023-12-06 23.52 23.74 23.30 23.34 0.0M
2023-12-05 23.72 23.72 23.64 23.69 0.0M
2023-12-04 23.55 23.82 23.55 23.69 0.0M
2023-12-01 24.16 24.16 23.42 23.68 0.0M
2023-11-30 24.10 24.20 23.87 23.87 0.0M
2023-11-29 23.96 23.99 23.96 23.97 0.0M
2023-11-28 23.71 24.11 23.71 24.10 0.0M
2023-11-27 23.96 23.96 23.66 23.85 0.0M
2023-11-24 23.97 23.98 23.79 23.79 0.0M
2023-11-22 23.77 23.95 23.56 23.73 0.0M
2023-11-21 23.73 23.97 23.73 23.97 0.0M
2023-11-20 23.83 23.84 23.75 23.75 0.0M
2023-11-17 23.57 23.85 23.51 23.84 0.0M
2023-11-16 23.67 23.88 23.33 23.54 0.0M
2023-11-15 23.40 23.90 22.99 23.90 0.0M
2023-11-14 23.26 23.66 23.23 23.51 0.0M
2023-11-13 22.82 23.49 22.78 23.20 0.0M
2023-11-10 22.78 23.05 22.78 22.95 0.0M
2023-11-09 23.09 23.09 22.65 22.78 0.0M
2023-11-08 22.67 23.09 22.63 22.96 0.0M
2023-11-07 22.65 22.74 22.64 22.72 0.0M
2023-11-06 22.86 22.97 22.43 22.43 0.0M
2023-11-03 22.54 23.05 22.54 22.90 0.0M
2023-11-02 22.40 22.77 22.40 22.73 0.0M
2023-11-01 22.33 22.48 22.23 22.48 0.0M
2023-10-31 22.16 22.42 22.12 22.35 0.0M
2023-10-30 22.13 22.14 22.00 22.14 0.0M
2023-10-27 22.03 22.38 22.03 22.30 0.0M
2023-10-26 22.00 22.00 22.00 22.00 0.0M
2023-10-25 22.21 22.21 22.03 22.03 0.0M
2023-10-24 22.27 22.27 22.14 22.27 0.0M
2023-10-23 22.25 22.30 22.10 22.10 0.0M
2023-10-20 22.40 22.40 22.02 22.16 0.0M
2023-10-19 22.65 22.65 22.53 22.55 0.0M
2023-10-18 22.82 22.82 22.39 22.75 0.0M
2023-10-17 22.57 22.93 22.42 22.59 0.0M
2023-10-16 22.97 22.97 22.61 22.61 0.0M
2023-10-13 23.20 23.20 22.84 22.92 0.0M
2023-10-12 23.37 23.37 22.70 22.70 0.0M
2023-10-11 23.03 23.23 22.70 23.05 0.0M
2023-10-10 22.65 22.93 22.60 22.75 0.0M
2023-10-09 22.70 22.70 22.55 22.65 0.0M
2023-10-06 22.43 22.74 22.36 22.70 0.0M
2023-10-05 22.64 22.76 22.55 22.76 0.0M
2023-10-04 22.70 23.10 22.54 22.65 0.0M
2023-10-03 23.10 23.14 22.63 22.63 0.0M
2023-10-02 23.17 23.50 22.84 23.16 0.0M
2023-09-29 23.39 23.39 23.08 23.25 0.0M
2023-09-28 22.95 23.32 22.95 23.06 0.0M
2023-09-27 23.44 23.44 22.84 23.06 0.0M
2023-09-26 23.66 23.66 23.55 23.55 0.0M
2023-09-25 23.52 23.68 23.51 23.60 0.0M
2023-09-22 23.58 23.75 23.50 23.74 0.0M
2023-09-21 23.98 23.98 23.50 23.54 0.0M
2023-09-20 23.99 24.13 23.94 23.98 0.0M
2023-09-19 24.00 24.30 23.90 24.19 0.0M
2023-09-18 23.78 24.29 23.77 24.16 0.0M
2023-09-15 23.84 23.90 23.74 23.89 0.0M
2023-09-14 23.87 23.91 23.77 23.84 0.0M
2023-09-13 23.70 23.90 23.70 23.90 0.0M
2023-09-12 23.73 23.75 23.69 23.69 0.0M
2023-09-11 23.86 23.86 23.83 23.83 0.0M
2023-09-08 23.65 23.91 23.58 23.91 0.0M
2023-09-07 23.80 23.89 23.68 23.75 0.0M
2023-09-06 23.89 23.90 23.42 23.75 0.0M
2023-09-05 23.74 23.87 23.66 23.78 0.0M
2023-09-01 23.73 23.82 23.55 23.58 0.0M
2023-08-31 23.84 23.90 23.70 23.72 0.0M
2023-08-30 23.91 23.91 23.55 23.60 0.0M
2023-08-29 23.84 23.86 23.54 23.55 0.0M
2023-08-28 23.57 23.94 23.39 23.39 0.0M
2023-08-25 23.80 23.80 23.48 23.51 0.0M
2023-08-24 23.76 23.76 23.72 23.73 0.0M
2023-08-23 23.89 23.95 23.39 23.60 0.0M
2023-08-22 24.17 24.17 23.79 23.79 0.0M
2023-08-21 23.75 24.20 23.75 24.20 0.0M
2023-08-18 24.19 24.21 23.86 24.09 0.0M
2023-08-17 24.07 24.10 23.91 23.98 0.0M
2023-08-16 24.26 24.30 24.00 24.00 0.0M
2023-08-15 24.36 24.47 24.18 24.30 0.0M
2023-08-14 24.67 24.67 24.50 24.50 0.0M
2023-08-11 24.29 24.63 24.29 24.44 0.0M
2023-08-10 24.57 24.65 24.36 24.46 0.0M
2023-08-09 24.25 24.48 24.09 24.29 0.0M
2023-08-08 24.06 24.30 24.05 24.25 0.0M
2023-08-07 24.66 24.66 24.04 24.13 0.0M
2023-08-04 23.80 24.35 23.80 24.35 0.0M
2023-08-03 23.99 23.99 23.69 23.80 0.0M
2023-08-02 24.49 24.49 23.92 24.01 0.0M
2023-08-01 24.40 24.40 24.30 24.35 0.0M
2023-07-31 24.51 24.51 24.41 24.45 0.0M
2023-07-28 24.50 24.65 24.41 24.51 0.0M
2023-07-27 24.75 24.75 24.45 24.45 0.0M
2023-07-26 24.49 24.75 24.49 24.75 0.0M
2023-07-25 24.53 24.53 24.53 24.53 0.0M
2023-07-21 24.48 24.64 24.45 24.59 0.0M
2023-07-20 24.59 24.63 24.27 24.45 0.0M
2023-07-19 24.60 24.60 24.12 24.60 0.0M
2023-07-18 24.17 24.34 24.17 24.34 0.0M
2023-07-17 24.37 24.53 24.37 24.44 0.0M
2023-07-14 24.61 24.67 24.41 24.67 0.0M
2023-07-13 24.61 24.61 24.61 24.61 0.0M
2023-07-12 24.73 24.73 24.61 24.73 0.0M
2023-07-11 24.58 24.62 24.58 24.62 0.0M
2023-07-07 24.52 24.52 24.50 24.50 0.0M
2023-07-06 24.41 24.73 24.41 24.52 0.0M
2023-07-05 24.61 24.72 24.30 24.63 0.0M
2023-07-03 24.67 24.75 24.57 24.75 0.0M
2023-06-30 24.62 24.67 24.62 24.67 0.0M
2023-06-29 24.73 24.73 24.73 24.73 0.0M
2023-06-28 24.61 24.76 24.33 24.74 0.0M
2023-06-27 24.79 24.80 24.55 24.63 0.0M
2023-06-26 24.65 24.65 24.47 24.64 0.0M
2023-06-23 24.21 24.61 24.21 24.55 0.0M
2023-06-22 24.69 24.69 24.50 24.63 0.0M
2023-06-21 24.68 24.70 24.38 24.69 0.0M
2023-06-20 24.57 24.60 24.32 24.38 0.0M
2023-06-16 24.47 24.47 24.47 24.47 0.0M
2023-06-15 24.56 24.67 24.56 24.58 0.0M
2023-06-14 24.74 24.79 24.70 24.79 0.0M
2023-06-13 24.81 24.84 24.70 24.79 0.0M
2023-06-12 24.60 24.70 24.50 24.70 0.0M
2023-06-09 24.83 24.85 24.69 24.73 0.0M
2023-06-08 24.83 24.84 24.75 24.84 0.0M
2023-06-07 24.83 24.85 24.62 24.73 0.0M
2023-06-06 24.58 24.85 24.58 24.84 0.0M
2023-06-05 24.58 24.85 24.58 24.85 0.0M
2023-06-02 24.71 24.83 24.63 24.83 0.0M
2023-06-01 24.84 24.84 24.45 24.45 0.0M
2023-05-31 24.85 24.85 24.16 24.76 0.0M
2023-05-30 24.78 24.85 24.44 24.85 0.0M
2023-05-26 24.83 24.83 24.42 24.78 0.0M
2023-05-25 24.83 24.83 24.36 24.36 0.0M
2023-05-24 24.75 24.75 24.75 24.75 0.0M
2023-05-23 24.68 24.85 24.68 24.75 0.0M
2023-05-22 24.74 24.85 24.65 24.75 0.0M
2023-05-19 24.85 24.85 24.70 24.75 0.0M
2023-05-18 24.84 24.85 24.45 24.85 0.0M
2023-05-17 24.85 24.85 24.71 24.84 0.0M
2023-05-16 24.85 24.85 24.70 24.76 0.0M
2023-05-15 24.82 24.85 24.59 24.85 0.0M
2023-05-12 24.55 24.90 24.48 24.90 0.0M
2023-05-11 24.63 24.63 24.46 24.55 0.0M
2023-05-10 24.63 24.63 24.50 24.63 0.0M
2023-05-09 24.64 24.87 24.52 24.56 0.0M
2023-05-08 24.54 24.84 24.54 24.66 0.0M
2023-05-05 24.54 24.60 24.42 24.42 0.0M
2023-05-04 24.42 24.46 23.89 24.31 0.0M
2023-05-03 24.59 24.59 24.48 24.54 0.0M
2023-05-02 24.56 24.59 24.48 24.54 0.0M
2023-05-01 24.54 24.55 24.34 24.54 0.0M
2023-04-28 24.54 24.54 24.54 24.54 0.0M
2023-04-27 24.57 24.75 24.45 24.58 0.0M
2023-04-26 24.64 24.64 24.43 24.62 0.0M
2023-04-25 24.66 24.72 24.26 24.55 0.0M
2023-04-24 24.50 24.60 24.40 24.46 0.0M
2023-04-21 24.47 24.49 24.39 24.48 0.0M
2023-04-20 24.44 24.50 24.28 24.40 0.0M
2023-04-19 24.26 24.38 24.07 24.38 0.0M
2023-04-18 24.20 24.20 24.00 24.12 0.0M
2023-04-17 24.19 24.20 24.16 24.20 0.0M
2023-04-14 24.35 24.45 24.31 24.31 0.0M
2023-04-13 24.37 24.37 24.37 24.37 0.0M
2023-04-12 24.35 24.47 24.20 24.41 0.0M
2023-04-11 24.14 24.35 24.14 24.35 0.0M
2023-04-10 24.10 24.17 24.07 24.07 0.0M
2023-04-06 24.14 24.19 23.98 24.07 0.0M
2023-04-05 24.03 24.15 24.00 24.08 0.1M
2023-04-04 24.05 24.05 24.05 24.05 0.0M
2023-04-03 24.05 24.05 23.90 23.98 0.0M
2023-03-31 24.24 24.24 23.90 24.05 0.0M
2023-03-30 24.05 24.08 24.01 24.07 0.0M
2023-03-29 24.05 24.05 23.78 24.05 0.0M
2023-03-28 24.05 24.05 23.61 24.05 0.0M
2023-03-27 24.25 24.25 23.75 24.04 0.0M
2023-03-24 23.62 24.15 23.55 23.92 0.0M
2023-03-23 24.25 24.25 23.36 23.65 0.0M
2023-03-22 23.75 23.75 23.41 23.75 0.0M
2023-03-21 23.81 23.96 23.65 23.70 0.0M
2023-03-20 23.74 23.74 23.29 23.65 0.0M
2023-03-17 23.70 23.98 23.70 23.85 0.0M
2023-03-16 24.05 24.05 23.87 24.05 0.0M
2023-03-15 23.73 24.05 23.71 24.05 0.0M
2023-03-14 23.76 24.10 23.51 24.05 0.0M
2023-03-13 23.83 24.03 23.32 23.85 0.0M
2023-03-10 23.92 23.92 23.60 23.71 0.0M
2023-03-09 24.01 24.01 23.63 23.65 0.0M
2023-03-08 24.24 24.25 24.00 24.00 0.0M
2023-03-07 24.30 24.30 24.02 24.02 0.0M
2023-03-06 24.30 24.30 24.12 24.16 0.0M
2023-03-03 24.44 24.48 24.20 24.26 0.0M
2023-03-01 24.88 24.88 24.31 24.35 0.0M
2023-02-28 24.46 24.53 24.33 24.53 0.0M
2023-02-27 24.69 24.70 24.40 24.66 0.0M
2023-02-24 24.59 24.71 24.29 24.36 0.0M
2023-02-23 24.38 24.54 24.08 24.41 0.0M
2023-02-22 24.48 24.59 24.31 24.37 0.0M
2023-02-21 24.86 24.86 24.25 24.60 0.0M
2023-02-17 24.62 24.62 24.61 24.61 0.0M
2023-02-16 24.75 24.93 24.51 24.51 0.0M
2023-02-15 25.10 25.10 25.10 25.10 0.0M
2023-02-14 24.86 25.15 24.86 24.98 0.0M
2023-02-10 24.97 25.86 24.81 25.10 0.0M
2023-02-08 24.81 24.90 24.81 24.85 0.0M
2023-02-07 24.71 24.94 24.71 24.94 0.0M
2023-02-06 24.79 24.82 24.79 24.82 0.0M
2023-02-03 24.89 24.89 24.89 24.89 0.0M
2023-02-02 24.89 24.89 24.89 24.89 0.0M
2023-02-01 24.72 24.72 24.72 24.72 0.0M
2023-01-30 24.70 24.97 24.70 24.89 0.0M
2023-01-27 24.89 24.89 24.61 24.89 0.0M
2023-01-25 24.92 24.92 24.75 24.75 0.0M
2023-01-24 24.94 24.94 24.94 24.94 0.0M
2023-01-23 24.84 24.94 24.80 24.94 0.0M
2023-01-20 24.80 24.81 24.66 24.81 0.0M
2023-01-19 24.64 24.80 24.64 24.65 0.0M
2023-01-18 24.66 24.82 24.53 24.82 0.0M
2023-01-17 24.49 24.64 24.43 24.64 0.0M
2023-01-13 24.49 24.49 24.49 24.49 0.0M
2023-01-12 24.29 24.66 24.16 24.37 0.0M
2023-01-11 24.38 24.88 24.17 24.24 0.0M
2023-01-10 23.99 24.34 23.99 24.20 0.0M
2023-01-09 24.03 24.34 24.01 24.19 0.0M
2023-01-06 23.99 23.99 23.69 23.99 0.0M
2023-01-05 23.57 23.94 23.44 23.94 0.0M
2023-01-04 23.14 23.57 23.04 23.45 0.0M
2023-01-03 23.46 23.47 23.00 23.47 0.0M