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 )

22.87 +0.01 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Sep 30, 2011 6.084 6.132 5.932 5.971 650,036 -0.16(-2.63%)
Sep 29, 2011 6.211 6.224 6.062 6.132 631,360 +0.03(+0.43%)
Sep 28, 2011 6.193 6.228 6.102 6.106 479,096 -0.09(-1.41%)
Sep 27, 2011 6.254 6.315 6.180 6.193 492,931 +0.01(+0.21%)
Sep 26, 2011 6.093 6.180 6.014 6.180 686,632 +0.14(+2.24%)
Sep 23, 2011 6.045 6.088 5.979 6.045 759,667 +0.02(+0.36%)
Sep 22, 2011 6.054 6.093 5.949 6.023 879,652 -0.18(-2.88%)
Sep 21, 2011 6.346 6.385 6.193 6.202 391,167 -0.16(-2.54%)
Sep 20, 2011 6.446 6.463 6.350 6.363 388,706 -0.03(-0.55%)
Sep 19, 2011 6.407 6.411 6.311 6.398 322,090 -0.04(-0.68%)
Sep 16, 2011 6.411 6.477 6.411 6.442 389,376 +0.03(+0.41%)
Sep 15, 2011 6.402 6.433 6.337 6.416 436,724 +0.07(+1.10%)
Sep 14, 2011 6.354 6.404 6.267 6.346 426,348 +0.03(+0.41%)
Sep 13, 2011 6.307 6.346 6.259 6.320 302,606 +0.03(+0.55%)
Sep 12, 2011 6.246 6.289 6.137 6.285 398,364 -0.02(-0.28%)
Sep 09, 2011 6.302 6.320 6.198 6.302 419,512 -0.04(-0.68%)
Sep 08, 2011 6.389 6.480 6.341 6.346 338,699 -0.07(-1.08%)
Sep 07, 2011 6.441 6.458 6.328 6.415 580,338 +0.07(+1.16%)
Sep 06, 2011 6.315 6.341 6.181 6.341 399,805 -0.10(-1.55%)
Sep 02, 2011 6.463 6.463 6.363 6.441 264,138 -0.10(-1.46%)
Sep 01, 2011 6.584 6.636 6.510 6.536 363,029 -0.03(-0.40%)
Aug 31, 2011 6.636 6.688 6.493 6.563 531,736 +0.00(+0.00%)
Aug 30, 2011 6.463 6.593 6.424 6.563 458,517 +0.08(+1.20%)
Aug 29, 2011 6.450 6.502 6.419 6.484 502,255 +0.13(+2.12%)
Aug 26, 2011 6.272 6.387 6.150 6.350 357,816 +0.02(+0.34%)
Aug 25, 2011 6.402 6.445 6.250 6.328 415,392 -0.03(-0.41%)
Aug 24, 2011 6.307 6.363 6.229 6.354 530,917 +0.10(+1.67%)
Aug 23, 2011 6.072 6.258 6.029 6.250 536,358 +0.23(+3.89%)
Aug 22, 2011 6.246 6.246 5.999 6.016 556,117 -0.12(-1.98%)
Aug 19, 2011 6.098 6.289 6.072 6.137 621,499 -0.06(-0.98%)
Aug 18, 2011 6.176 6.233 6.072 6.198 652,935 -0.20(-3.18%)
Aug 17, 2011 6.424 6.493 6.294 6.402 441,472 +0.03(+0.41%)
Aug 16, 2011 6.350 6.402 6.292 6.376 543,505 -0.00(-0.07%)
Aug 15, 2011 6.224 6.415 6.224 6.380 714,979 +0.22(+3.52%)
Aug 12, 2011 6.228 6.297 6.163 6.163 697,164 -0.02(-0.28%)
Aug 11, 2011 5.926 6.245 5.921 6.181 906,543 +0.29(+4.90%)
Aug 10, 2011 6.034 6.107 5.874 5.892 1,012,190 -0.22(-3.53%)
Aug 09, 2011 6.056 6.133 5.793 6.107 1,073,881 +0.22(+3.74%)
Aug 08, 2011 6.056 6.107 5.801 5.887 1,523,230 -0.41(-6.51%)
Aug 05, 2011 6.565 6.565 5.982 6.297 1,841,993 -0.26(-3.95%)
Aug 04, 2011 6.728 6.728 6.556 6.556 1,390,542 -0.25(-3.68%)
Aug 03, 2011 6.776 6.810 6.552 6.806 1,164,826 +0.04(+0.64%)
Aug 02, 2011 6.815 6.884 6.750 6.763 509,242 -0.10(-1.45%)
Aug 01, 2011 6.879 6.937 6.733 6.862 473,994 +0.06(+0.82%)
Jul 29, 2011 6.823 6.854 6.672 6.806 573,520 -0.06(-0.94%)
Jul 28, 2011 6.897 6.974 6.849 6.871 528,349 -0.07(-0.99%)
Jul 27, 2011 7.074 7.074 6.931 6.940 639,983 -0.17(-2.37%)
Jul 26, 2011 7.173 7.181 7.104 7.108 479,582 -0.08(-1.08%)
Jul 25, 2011 7.220 7.272 7.181 7.186 540,421 -0.11(-1.48%)
Jul 22, 2011 7.276 7.293 7.256 7.293 362,511 +0.05(+0.65%)
Jul 21, 2011 7.186 7.259 7.177 7.246 407,961 +0.09(+1.20%)
Jul 20, 2011 7.121 7.160 7.078 7.160 356,411 +0.06(+0.91%)
Jul 19, 2011 7.065 7.112 7.052 7.095 309,404 +0.07(+0.98%)
Jul 18, 2011 7.056 7.061 6.966 7.026 349,085 -0.05(-0.67%)
Jul 15, 2011 7.112 7.125 7.039 7.074 305,474 +0.00(+0.00%)
Jul 14, 2011 7.168 7.199 7.039 7.074 477,724 -0.08(-1.09%)
Jul 13, 2011 7.147 7.220 7.134 7.151 305,863 +0.04(+0.61%)
Jul 12, 2011 7.160 7.197 7.108 7.108 542,006 -0.08(-1.08%)
Jul 11, 2011 7.271 7.271 7.151 7.185 499,092 -0.13(-1.82%)
Jul 08, 2011 7.263 7.318 7.228 7.318 335,683 -0.00(-0.06%)
Jul 07, 2011 7.318 7.378 7.318 7.323 501,582 +0.05(+0.71%)
Jul 06, 2011 7.288 7.293 7.258 7.271 463,409 +0.00(+0.00%)
Jul 05, 2011 7.215 7.284 7.198 7.271 408,490 +0.02(+0.30%)
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.