Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Gabelli Dividend and Income Trust (NY: GDV )

22.55 +0.32 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2005 7.592 7.612 7.532 7.572 322,050 -0.02(-0.26%)
Jul 28, 2005 7.540 7.596 7.540 7.592 351,486 +0.04(+0.48%)
Jul 27, 2005 7.500 7.560 7.480 7.556 369,198 +0.07(+0.91%)
Jul 26, 2005 7.436 7.496 7.436 7.488 619,904 +0.05(+0.70%)
Jul 25, 2005 7.468 7.512 7.424 7.436 741,390 -0.04(-0.54%)
Jul 22, 2005 7.512 7.536 7.460 7.476 485,945 -0.01(-0.16%)
Jul 21, 2005 7.556 7.556 7.476 7.488 527,105 -0.06(-0.85%)
Jul 20, 2005 7.588 7.588 7.508 7.552 593,461 -0.04(-0.48%)
Jul 19, 2005 7.572 7.649 7.572 7.588 622,897 +0.01(+0.16%)
Jul 18, 2005 7.600 7.612 7.556 7.576 334,773 -0.02(-0.26%)
Jul 15, 2005 7.588 7.617 7.560 7.596 379,925 -0.02(-0.21%)
Jul 14, 2005 7.617 7.629 7.576 7.612 424,827 +0.02(+0.32%)
Jul 13, 2005 7.564 7.588 7.544 7.588 405,120 -0.01(-0.11%)
Jul 12, 2005 7.576 7.621 7.576 7.596 483,699 +0.02(+0.21%)
Jul 11, 2005 7.544 7.592 7.536 7.580 315,065 +0.02(+0.32%)
Jul 08, 2005 7.556 7.596 7.544 7.556 472,723 +0.00(+0.00%)
Jul 07, 2005 7.516 7.576 7.440 7.556 441,042 +0.02(+0.21%)
Jul 06, 2005 7.496 7.564 7.488 7.540 469,480 +0.03(+0.37%)
Jul 05, 2005 7.476 7.572 7.468 7.512 404,871 +0.04(+0.48%)
Jul 01, 2005 7.424 7.476 7.416 7.476 346,497 +0.03(+0.38%)
Jun 30, 2005 7.424 7.472 7.416 7.448 321,302 +0.01(+0.16%)
Jun 29, 2005 7.480 7.480 7.408 7.436 405,619 -0.04(-0.59%)
Jun 28, 2005 7.408 7.488 7.392 7.480 470,229 +0.07(+0.97%)
Jun 27, 2005 7.404 7.436 7.344 7.408 650,837 +0.00(+0.00%)
Jun 24, 2005 7.412 7.412 7.372 7.408 513,634 +0.02(+0.27%)
Jun 23, 2005 7.412 7.416 7.364 7.388 642,105 +0.00(+0.05%)
Jun 22, 2005 7.460 7.460 7.360 7.384 517,127 -0.06(-0.75%)
Jun 21, 2005 7.456 7.472 7.404 7.440 539,079 -0.01(-0.16%)
Jun 20, 2005 7.484 7.504 7.416 7.452 486,443 -0.06(-0.80%)
Jun 17, 2005 7.500 7.520 7.416 7.512 386,411 +0.01(+0.16%)
Jun 16, 2005 7.412 7.500 7.404 7.500 532,094 +0.08(+1.03%)
Jun 15, 2005 7.440 7.456 7.392 7.424 468,482 -0.01(-0.16%)
Jun 14, 2005 7.328 7.468 7.328 7.436 446,031 -0.03(-0.43%)
Jun 13, 2005 7.456 7.488 7.432 7.468 470,229 +0.02(+0.22%)
Jun 10, 2005 7.428 7.452 7.420 7.452 415,098 +0.01(+0.16%)
Jun 09, 2005 7.388 7.444 7.380 7.440 382,669 +0.02(+0.32%)
Jun 08, 2005 7.392 7.428 7.388 7.416 409,860 +0.01(+0.16%)
Jun 07, 2005 7.412 7.444 7.396 7.404 539,578 +0.01(+0.11%)
Jun 06, 2005 7.388 7.400 7.384 7.396 593,212 +0.02(+0.22%)
Jun 03, 2005 7.360 7.392 7.356 7.380 500,912 +0.01(+0.16%)
Jun 02, 2005 7.376 7.392 7.336 7.368 489,187 +0.01(+0.11%)
Jun 01, 2005 7.336 7.392 7.308 7.360 431,563 +0.03(+0.38%)
May 31, 2005 7.356 7.360 7.308 7.332 434,057 -0.03(-0.44%)
May 27, 2005 7.368 7.368 7.316 7.364 501,660 +0.00(+0.05%)
May 26, 2005 7.320 7.360 7.316 7.360 547,561 +0.02(+0.33%)
May 25, 2005 7.356 7.380 7.316 7.336 671,542 -0.04(-0.49%)
May 24, 2005 7.416 7.416 7.332 7.372 499,415 +0.01(+0.16%)
May 23, 2005 7.376 7.392 7.320 7.360 480,456 -0.01(-0.16%)
May 20, 2005 7.408 7.412 7.352 7.372 423,330 -0.02(-0.27%)
May 19, 2005 7.352 7.404 7.336 7.392 589,969 +0.06(+0.82%)
May 18, 2005 7.272 7.340 7.264 7.332 514,383 +0.07(+0.94%)
May 17, 2005 7.292 7.304 7.256 7.264 639,112 -0.02(-0.22%)
May 16, 2005 7.268 7.304 7.248 7.280 479,958 +0.02(+0.28%)
May 13, 2005 7.272 7.280 7.224 7.260 415,098 +0.01(+0.17%)
May 12, 2005 7.304 7.340 7.236 7.248 484,697 -0.10(-1.31%)
May 11, 2005 7.316 7.372 7.316 7.344 571,259 +0.01(+0.16%)
May 10, 2005 7.356 7.368 7.284 7.332 516,628 -0.02(-0.33%)
May 09, 2005 7.368 7.396 7.344 7.356 396,389 -0.02(-0.27%)
May 06, 2005 7.368 7.400 7.352 7.376 408,862 +0.02(+0.33%)
May 05, 2005 7.360 7.396 7.336 7.352 550,554 -0.00(-0.05%)
May 04, 2005 7.284 7.360 7.284 7.356 467,734 +0.07(+0.99%)
May 03, 2005 7.252 7.296 7.236 7.284 354,230 +0.04(+0.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.