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 (%)
Aug 31, 2005 7.549 7.613 7.541 7.589 316,548 +0.03(+0.37%)
Aug 30, 2005 7.541 7.561 7.525 7.561 329,519 +0.01(+0.11%)
Aug 29, 2005 7.497 7.565 7.489 7.553 387,640 +0.04(+0.59%)
Aug 26, 2005 7.424 7.509 7.424 7.509 362,945 +0.05(+0.70%)
Aug 25, 2005 7.501 7.517 7.420 7.457 506,626 -0.04(-0.53%)
Aug 24, 2005 7.557 7.561 7.497 7.497 508,123 -0.06(-0.80%)
Aug 23, 2005 7.553 7.577 7.533 7.557 486,920 -0.01(-0.11%)
Aug 22, 2005 7.577 7.593 7.553 7.565 480,185 +0.01(+0.11%)
Aug 19, 2005 7.561 7.577 7.529 7.557 329,020 +0.01(+0.16%)
Aug 18, 2005 7.521 7.553 7.513 7.545 498,893 +0.01(+0.16%)
Aug 17, 2005 7.537 7.553 7.513 7.533 380,406 -0.04(-0.48%)
Aug 16, 2005 7.537 7.577 7.521 7.569 467,463 +0.01(+0.16%)
Aug 15, 2005 7.521 7.569 7.513 7.557 435,534 -0.01(-0.16%)
Aug 12, 2005 7.537 7.569 7.537 7.569 276,636 +0.02(+0.27%)
Aug 11, 2005 7.597 7.597 7.509 7.549 402,357 -0.05(-0.63%)
Aug 10, 2005 7.625 7.657 7.577 7.597 402,856 -0.04(-0.52%)
Aug 09, 2005 7.593 7.665 7.593 7.637 402,357 +0.03(+0.42%)
Aug 08, 2005 7.613 7.633 7.593 7.605 410,090 -0.00(-0.05%)
Aug 05, 2005 7.593 7.633 7.557 7.609 299,336 -0.02(-0.32%)
Aug 04, 2005 7.597 7.633 7.585 7.633 405,351 +0.01(+0.16%)
Aug 03, 2005 7.621 7.641 7.597 7.621 474,946 -0.01(-0.11%)
Aug 02, 2005 7.637 7.637 7.581 7.629 471,454 +0.01(+0.16%)
Aug 01, 2005 7.557 7.633 7.557 7.617 479,436 +0.04(+0.58%)
Jul 29, 2005 7.593 7.613 7.533 7.573 322,035 -0.02(-0.26%)
Jul 28, 2005 7.541 7.597 7.541 7.593 351,470 +0.04(+0.48%)
Jul 27, 2005 7.501 7.561 7.481 7.557 369,181 +0.07(+0.91%)
Jul 26, 2005 7.436 7.497 7.436 7.489 619,875 +0.05(+0.70%)
Jul 25, 2005 7.469 7.513 7.424 7.436 741,356 -0.04(-0.54%)
Jul 22, 2005 7.513 7.537 7.461 7.477 485,922 -0.01(-0.16%)
Jul 21, 2005 7.557 7.557 7.477 7.489 527,081 -0.06(-0.85%)
Jul 20, 2005 7.589 7.589 7.509 7.553 593,434 -0.04(-0.48%)
Jul 19, 2005 7.573 7.649 7.573 7.589 622,868 +0.01(+0.16%)
Jul 18, 2005 7.601 7.613 7.557 7.577 334,757 -0.02(-0.26%)
Jul 15, 2005 7.589 7.617 7.561 7.597 379,907 -0.02(-0.21%)
Jul 14, 2005 7.617 7.629 7.577 7.613 424,808 +0.02(+0.32%)
Jul 13, 2005 7.565 7.589 7.545 7.589 405,101 -0.01(-0.11%)
Jul 12, 2005 7.577 7.621 7.577 7.597 483,677 +0.02(+0.21%)
Jul 11, 2005 7.545 7.593 7.537 7.581 315,051 +0.02(+0.32%)
Jul 08, 2005 7.557 7.597 7.545 7.557 472,701 +0.00(+0.00%)
Jul 07, 2005 7.517 7.577 7.440 7.557 441,022 +0.02(+0.21%)
Jul 06, 2005 7.497 7.565 7.489 7.541 469,459 +0.03(+0.37%)
Jul 05, 2005 7.477 7.573 7.469 7.513 404,852 +0.04(+0.48%)
Jul 01, 2005 7.424 7.477 7.416 7.477 346,481 +0.03(+0.38%)
Jun 30, 2005 7.424 7.473 7.416 7.448 321,287 +0.01(+0.16%)
Jun 29, 2005 7.481 7.481 7.408 7.436 405,600 -0.04(-0.59%)
Jun 28, 2005 7.408 7.489 7.392 7.481 470,207 +0.07(+0.97%)
Jun 27, 2005 7.404 7.436 7.344 7.408 650,806 +0.00(+0.00%)
Jun 24, 2005 7.412 7.412 7.372 7.408 513,611 +0.02(+0.27%)
Jun 23, 2005 7.412 7.416 7.364 7.388 642,076 +0.00(+0.05%)
Jun 22, 2005 7.461 7.461 7.360 7.384 517,103 -0.06(-0.75%)
Jun 21, 2005 7.457 7.473 7.404 7.440 539,054 -0.01(-0.16%)
Jun 20, 2005 7.485 7.505 7.416 7.452 486,421 -0.06(-0.80%)
Jun 17, 2005 7.501 7.521 7.416 7.513 386,393 +0.01(+0.16%)
Jun 16, 2005 7.412 7.501 7.404 7.501 532,070 +0.08(+1.03%)
Jun 15, 2005 7.440 7.457 7.392 7.424 468,461 -0.01(-0.16%)
Jun 14, 2005 7.328 7.469 7.328 7.436 446,011 -0.03(-0.43%)
Jun 13, 2005 7.457 7.489 7.432 7.469 470,207 +0.02(+0.22%)
Jun 10, 2005 7.428 7.452 7.420 7.452 415,079 +0.01(+0.16%)
Jun 09, 2005 7.388 7.444 7.380 7.440 382,651 +0.02(+0.32%)
Jun 08, 2005 7.392 7.428 7.388 7.416 409,841 +0.01(+0.16%)
Jun 07, 2005 7.412 7.444 7.396 7.404 539,553 +0.01(+0.11%)
Jun 06, 2005 7.388 7.400 7.384 7.396 593,184 +0.02(+0.22%)
Jun 03, 2005 7.360 7.392 7.356 7.380 500,889 +0.01(+0.16%)
Jun 02, 2005 7.376 7.392 7.336 7.368 489,165 +0.01(+0.11%)
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.