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 )

22.47 -0.21 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 6.565 6.582 6.473 6.477 422,931 -0.18(-2.71%)
Oct 28, 2011 6.626 6.674 6.582 6.658 609,670 +0.01(+0.22%)
Oct 27, 2011 6.630 6.687 6.569 6.643 857,640 +0.19(+2.91%)
Oct 26, 2011 6.464 6.477 6.342 6.456 401,981 +0.06(+0.89%)
Oct 25, 2011 6.469 6.469 6.373 6.399 482,293 -0.11(-1.74%)
Oct 24, 2011 6.438 6.539 6.429 6.512 577,937 +0.12(+1.84%)
Oct 21, 2011 6.360 6.425 6.333 6.394 366,945 +0.13(+2.02%)
Oct 20, 2011 6.272 6.291 6.170 6.268 317,209 +0.03(+0.56%)
Oct 19, 2011 6.290 6.360 6.220 6.233 438,817 -0.04(-0.63%)
Oct 18, 2011 6.102 6.329 6.058 6.272 621,167 +0.18(+2.94%)
Oct 17, 2011 6.133 6.168 6.080 6.093 393,736 -0.08(-1.34%)
Oct 14, 2011 6.141 6.202 6.128 6.176 378,606 +0.08(+1.36%)
Oct 13, 2011 6.085 6.106 5.997 6.093 728,016 -0.03(-0.57%)
Oct 12, 2011 6.107 6.198 6.085 6.128 525,796 +0.05(+0.79%)
Oct 11, 2011 6.037 6.120 6.033 6.080 341,725 +0.00(+0.07%)
Oct 10, 2011 5.937 6.076 5.937 6.076 329,970 +0.20(+3.47%)
Oct 07, 2011 5.946 5.976 5.816 5.872 416,057 -0.06(-0.95%)
Oct 06, 2011 5.824 5.959 5.798 5.929 544,612 +0.11(+1.86%)
Oct 05, 2011 5.651 5.836 5.625 5.820 584,705 +0.14(+2.52%)
Oct 04, 2011 5.555 5.681 5.347 5.677 836,989 +0.04(+0.62%)
Oct 03, 2011 5.811 5.942 5.603 5.642 825,272 -0.30(-5.04%)
Sep 30, 2011 6.054 6.102 5.903 5.942 653,217 -0.16(-2.63%)
Sep 29, 2011 6.180 6.193 6.033 6.102 634,450 +0.03(+0.43%)
Sep 28, 2011 6.163 6.198 6.072 6.076 481,441 -0.09(-1.41%)
Sep 27, 2011 6.224 6.284 6.150 6.163 495,343 +0.01(+0.21%)
Sep 26, 2011 6.063 6.150 5.985 6.150 689,993 +0.13(+2.24%)
Sep 23, 2011 6.015 6.059 5.950 6.015 763,385 +0.02(+0.36%)
Sep 22, 2011 6.024 6.063 5.920 5.994 883,957 -0.18(-2.88%)
Sep 21, 2011 6.315 6.354 6.163 6.172 393,081 -0.16(-2.54%)
Sep 20, 2011 6.415 6.432 6.319 6.332 390,609 -0.03(-0.55%)
Sep 19, 2011 6.376 6.380 6.280 6.367 323,666 -0.04(-0.68%)
Sep 16, 2011 6.380 6.445 6.380 6.410 391,282 +0.03(+0.41%)
Sep 15, 2011 6.371 6.402 6.306 6.384 438,861 +0.07(+1.10%)
Sep 14, 2011 6.324 6.372 6.237 6.315 428,435 +0.03(+0.41%)
Sep 13, 2011 6.276 6.315 6.228 6.289 304,087 +0.03(+0.55%)
Sep 12, 2011 6.215 6.259 6.108 6.254 400,313 -0.02(-0.28%)
Sep 09, 2011 6.272 6.289 6.168 6.272 421,566 -0.04(-0.68%)
Sep 08, 2011 6.358 6.449 6.310 6.315 340,357 -0.07(-1.08%)
Sep 07, 2011 6.410 6.427 6.297 6.384 583,179 +0.07(+1.16%)
Sep 06, 2011 6.285 6.310 6.151 6.310 401,761 -0.10(-1.55%)
Sep 02, 2011 6.431 6.431 6.332 6.410 265,431 -0.09(-1.46%)
Sep 01, 2011 6.552 6.604 6.479 6.505 364,806 -0.03(-0.40%)
Aug 31, 2011 6.604 6.656 6.461 6.531 534,338 +0.00(+0.00%)
Aug 30, 2011 6.431 6.561 6.392 6.531 460,761 +0.08(+1.20%)
Aug 29, 2011 6.418 6.470 6.388 6.453 504,713 +0.13(+2.12%)
Aug 26, 2011 6.241 6.356 6.120 6.319 359,568 +0.02(+0.34%)
Aug 25, 2011 6.371 6.414 6.220 6.297 417,425 -0.03(-0.41%)
Aug 24, 2011 6.276 6.332 6.198 6.323 533,516 +0.10(+1.67%)
Aug 23, 2011 6.043 6.228 6.000 6.220 538,984 +0.23(+3.89%)
Aug 22, 2011 6.215 6.215 5.969 5.987 558,839 -0.12(-1.98%)
Aug 19, 2011 6.069 6.259 6.043 6.108 624,541 -0.06(-0.98%)
Aug 18, 2011 6.146 6.202 6.043 6.168 656,131 -0.20(-3.18%)
Aug 17, 2011 6.392 6.461 6.263 6.371 443,633 +0.03(+0.41%)
Aug 16, 2011 6.319 6.371 6.261 6.345 546,166 -0.00(-0.07%)
Aug 15, 2011 6.194 6.384 6.194 6.349 718,478 +0.22(+3.52%)
Aug 12, 2011 6.198 6.266 6.133 6.133 700,576 -0.02(-0.28%)
Aug 11, 2011 5.897 6.215 5.892 6.151 910,980 +0.29(+4.90%)
Aug 10, 2011 6.005 6.078 5.846 5.863 1,017,144 -0.21(-3.53%)
Aug 09, 2011 6.026 6.103 5.764 6.078 1,079,137 +0.22(+3.74%)
Aug 08, 2011 6.026 6.078 5.773 5.859 1,530,685 -0.41(-6.51%)
Aug 05, 2011 6.533 6.533 5.953 6.266 1,851,009 -0.26(-3.95%)
Aug 04, 2011 6.696 6.696 6.524 6.524 1,397,348 -0.25(-3.68%)
Aug 03, 2011 6.743 6.777 6.520 6.773 1,170,528 +0.04(+0.64%)
Aug 02, 2011 6.782 6.850 6.717 6.730 511,735 -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.