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 )

24.31 -0.06 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2011 6.554 6.572 6.463 6.467 423,602 -0.18(-2.71%)
Oct 28, 2011 6.615 6.663 6.572 6.647 610,638 +0.01(+0.22%)
Oct 27, 2011 6.620 6.676 6.559 6.633 859,001 +0.19(+2.91%)
Oct 26, 2011 6.454 6.467 6.332 6.445 402,619 +0.06(+0.89%)
Oct 25, 2011 6.458 6.458 6.363 6.389 483,059 -0.11(-1.74%)
Oct 24, 2011 6.428 6.528 6.419 6.502 578,854 +0.12(+1.84%)
Oct 21, 2011 6.350 6.415 6.323 6.384 367,527 +0.13(+2.02%)
Oct 20, 2011 6.262 6.281 6.161 6.258 317,712 +0.03(+0.56%)
Oct 19, 2011 6.280 6.350 6.210 6.223 439,513 -0.04(-0.63%)
Oct 18, 2011 6.092 6.319 6.049 6.262 622,152 +0.18(+2.94%)
Oct 17, 2011 6.123 6.158 6.071 6.084 394,361 -0.08(-1.34%)
Oct 14, 2011 6.132 6.193 6.119 6.166 379,207 +0.08(+1.36%)
Oct 13, 2011 6.075 6.097 5.988 6.084 729,171 -0.04(-0.60%)
Oct 12, 2011 6.099 6.190 6.077 6.120 526,477 +0.05(+0.79%)
Oct 11, 2011 6.029 6.112 6.025 6.073 342,168 +0.00(+0.07%)
Oct 10, 2011 5.930 6.068 5.930 6.068 330,397 +0.20(+3.47%)
Oct 07, 2011 5.938 5.969 5.808 5.865 416,596 -0.06(-0.95%)
Oct 06, 2011 5.816 5.951 5.791 5.921 545,316 +0.11(+1.86%)
Oct 05, 2011 5.644 5.828 5.618 5.813 585,462 +0.14(+2.52%)
Oct 04, 2011 5.548 5.674 5.340 5.670 838,072 +0.04(+0.62%)
Oct 03, 2011 5.804 5.934 5.596 5.635 826,340 -0.30(-5.04%)
Sep 30, 2011 6.047 6.094 5.896 5.934 654,062 -0.16(-2.63%)
Sep 29, 2011 6.172 6.185 6.025 6.094 635,271 +0.03(+0.43%)
Sep 28, 2011 6.155 6.190 6.064 6.068 482,063 -0.09(-1.41%)
Sep 27, 2011 6.216 6.276 6.142 6.155 495,984 +0.01(+0.21%)
Sep 26, 2011 6.055 6.142 5.977 6.142 690,885 +0.13(+2.24%)
Sep 23, 2011 6.008 6.051 5.943 6.008 764,372 +0.02(+0.36%)
Sep 22, 2011 6.016 6.055 5.912 5.986 885,101 -0.18(-2.88%)
Sep 21, 2011 6.307 6.346 6.155 6.164 393,590 -0.16(-2.54%)
Sep 20, 2011 6.406 6.423 6.311 6.324 391,114 -0.03(-0.55%)
Sep 19, 2011 6.367 6.372 6.272 6.359 324,085 -0.04(-0.68%)
Sep 16, 2011 6.372 6.437 6.372 6.402 391,788 +0.03(+0.41%)
Sep 15, 2011 6.363 6.393 6.298 6.376 439,429 +0.07(+1.10%)
Sep 14, 2011 6.315 6.364 6.229 6.307 428,989 +0.02(+0.39%)
Sep 13, 2011 6.270 6.308 6.222 6.282 304,395 +0.03(+0.55%)
Sep 12, 2011 6.209 6.252 6.101 6.248 400,718 -0.02(-0.28%)
Sep 09, 2011 6.265 6.282 6.162 6.265 421,992 -0.04(-0.68%)
Sep 08, 2011 6.351 6.442 6.304 6.308 340,701 -0.07(-1.08%)
Sep 07, 2011 6.403 6.420 6.291 6.377 583,768 +0.07(+1.16%)
Sep 06, 2011 6.278 6.304 6.144 6.304 402,168 -0.10(-1.55%)
Sep 02, 2011 6.425 6.425 6.325 6.403 265,700 -0.09(-1.46%)
Sep 01, 2011 6.546 6.597 6.472 6.498 365,175 -0.03(-0.40%)
Aug 31, 2011 6.597 6.649 6.455 6.524 534,879 +0.00(+0.00%)
Aug 30, 2011 6.425 6.554 6.386 6.524 461,227 +0.08(+1.20%)
Aug 29, 2011 6.412 6.464 6.382 6.446 505,224 +0.13(+2.12%)
Aug 26, 2011 6.235 6.350 6.114 6.313 359,931 +0.02(+0.34%)
Aug 25, 2011 6.364 6.408 6.213 6.291 417,847 -0.03(-0.41%)
Aug 24, 2011 6.270 6.326 6.192 6.317 534,055 +0.10(+1.67%)
Aug 23, 2011 6.037 6.222 5.994 6.213 539,528 +0.23(+3.89%)
Aug 22, 2011 6.209 6.209 5.963 5.981 559,404 -0.12(-1.98%)
Aug 19, 2011 6.063 6.252 6.037 6.101 625,172 -0.06(-0.98%)
Aug 18, 2011 6.140 6.196 6.037 6.162 656,794 -0.20(-3.18%)
Aug 17, 2011 6.386 6.455 6.257 6.364 444,082 +0.03(+0.41%)
Aug 16, 2011 6.313 6.364 6.255 6.339 546,718 -0.00(-0.07%)
Aug 15, 2011 6.188 6.377 6.188 6.343 719,204 +0.21(+3.49%)
Aug 12, 2011 6.193 6.262 6.129 6.129 701,081 -0.02(-0.28%)
Aug 11, 2011 5.893 6.211 5.888 6.146 911,637 +0.29(+4.90%)
Aug 10, 2011 6.000 6.073 5.842 5.859 1,017,878 -0.21(-3.53%)
Aug 09, 2011 6.022 6.099 5.760 6.073 1,079,916 +0.22(+3.74%)
Aug 08, 2011 6.022 6.073 5.769 5.855 1,531,789 -0.41(-6.51%)
Aug 05, 2011 6.528 6.528 5.949 6.262 1,852,345 -0.26(-3.95%)
Aug 04, 2011 6.691 6.691 6.519 6.519 1,398,356 -0.25(-3.68%)
Aug 03, 2011 6.738 6.772 6.515 6.768 1,171,372 +0.04(+0.64%)
Aug 02, 2011 6.777 6.845 6.712 6.725 512,104 -0.10(-1.45%)
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.