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 (%)
Oct 29, 2010 6.023 6.077 6.011 6.073 718,306 +0.04(+0.69%)
Oct 28, 2010 6.011 6.048 5.978 6.032 453,744 +0.04(+0.62%)
Oct 27, 2010 6.003 6.007 5.936 5.994 442,466 -0.05(-0.82%)
Oct 25, 2010 5.965 6.065 5.965 6.044 802,552 +0.09(+1.46%)
Oct 22, 2010 5.982 5.982 5.932 5.957 418,318 +0.01(+0.14%)
Oct 21, 2010 5.928 5.994 5.916 5.949 669,223 +0.04(+0.70%)
Oct 20, 2010 5.911 5.924 5.882 5.907 649,185 +0.01(+0.21%)
Oct 19, 2010 5.924 5.957 5.874 5.895 572,451 -0.06(-1.04%)
Oct 18, 2010 5.924 5.965 5.915 5.957 471,448 +0.03(+0.49%)
Oct 15, 2010 5.982 5.996 5.911 5.928 395,453 -0.04(-0.63%)
Oct 14, 2010 5.924 5.965 5.903 5.965 736,155 +0.04(+0.70%)
Oct 13, 2010 5.932 5.976 5.920 5.924 665,344 +0.01(+0.21%)
Oct 12, 2010 5.870 5.911 5.838 5.911 701,378 +0.03(+0.56%)
Oct 11, 2010 5.874 5.924 5.862 5.879 603,586 -0.00(-0.06%)
Oct 08, 2010 5.882 5.887 5.825 5.882 609,566 +0.02(+0.42%)
Oct 07, 2010 5.854 5.866 5.812 5.858 541,514 +0.01(+0.21%)
Oct 06, 2010 5.796 5.845 5.796 5.845 781,673 +0.04(+0.64%)
Oct 05, 2010 5.759 5.825 5.742 5.808 773,302 +0.09(+1.51%)
Oct 04, 2010 5.730 5.755 5.627 5.722 758,594 -0.05(-0.79%)
Oct 01, 2010 5.767 5.767 5.734 5.767 401,745 +0.03(+0.50%)
Sep 30, 2010 5.747 5.808 5.709 5.738 591,018 +0.00(+0.07%)
Sep 29, 2010 5.726 5.759 5.705 5.734 424,890 +0.01(+0.14%)
Sep 28, 2010 5.693 5.726 5.660 5.726 417,603 +0.02(+0.29%)
Sep 27, 2010 5.718 5.730 5.697 5.709 533,548 -0.02(-0.29%)
Sep 24, 2010 5.652 5.730 5.639 5.726 600,908 +0.12(+2.13%)
Sep 23, 2010 5.602 5.658 5.577 5.606 595,134 -0.01(-0.14%)
Sep 22, 2010 5.660 5.692 5.602 5.614 421,795 -0.07(-1.16%)
Sep 21, 2010 5.676 5.697 5.639 5.681 548,830 -0.02(-0.29%)
Sep 20, 2010 5.615 5.701 5.598 5.697 913,570 +0.09(+1.62%)
Sep 17, 2010 5.606 5.652 5.590 5.606 473,203 +0.00(+0.07%)
Sep 15, 2010 5.586 5.606 5.532 5.602 541,046 +0.00(+0.07%)
Sep 14, 2010 5.610 5.623 5.569 5.598 492,250 -0.01(-0.22%)
Sep 13, 2010 5.561 5.619 5.557 5.610 652,911 +0.09(+1.71%)
Sep 10, 2010 5.492 5.516 5.471 5.516 345,024 +0.04(+0.67%)
Sep 09, 2010 5.479 5.492 5.455 5.479 467,780 +0.06(+1.14%)
Sep 08, 2010 5.397 5.434 5.381 5.418 646,993 +0.02(+0.30%)
Sep 07, 2010 5.442 5.442 5.373 5.401 545,145 -0.07(-1.27%)
Sep 03, 2010 5.422 5.471 5.393 5.471 543,850 +0.09(+1.68%)
Sep 02, 2010 5.315 5.381 5.299 5.381 525,641 +0.08(+1.55%)
Sep 01, 2010 5.163 5.301 5.163 5.299 630,778 +0.18(+3.44%)
Aug 31, 2010 5.122 5.155 5.057 5.122 1,219 -0.01(-0.15%)
Aug 30, 2010 5.159 5.163 5.114 5.130 477,329 -0.03(-0.65%)
Aug 27, 2010 5.163 5.163 5.069 5.163 785,235 +0.07(+1.45%)
Aug 26, 2010 5.172 5.192 5.077 5.090 536,877 -0.09(-1.82%)
Aug 25, 2010 5.139 5.192 5.102 5.184 666,402 +0.01(+0.16%)
Aug 24, 2010 5.213 5.213 5.139 5.176 496,733 -0.06(-1.10%)
Aug 23, 2010 5.262 5.286 5.229 5.233 329,275 +0.00(+0.00%)
Aug 20, 2010 5.229 5.245 5.200 5.233 404,531 -0.01(-0.16%)
Aug 19, 2010 5.323 5.323 5.204 5.241 432,093 -0.09(-1.69%)
Aug 18, 2010 5.291 5.348 5.266 5.332 424,330 +0.03(+0.62%)
Aug 17, 2010 5.225 5.336 5.225 5.299 633,860 +0.09(+1.81%)
Aug 16, 2010 5.209 5.233 5.192 5.204 475,529 -0.03(-0.63%)
Aug 13, 2010 5.237 5.245 5.196 5.237 371,365 +0.03(+0.55%)
Aug 12, 2010 5.184 5.233 5.164 5.209 482,443 -0.03(-0.55%)
Aug 11, 2010 5.347 5.347 5.225 5.237 496,622 -0.17(-3.17%)
Aug 10, 2010 5.392 5.462 5.372 5.409 493,325 -0.03(-0.60%)
Aug 09, 2010 5.413 5.466 5.413 5.441 305,171 +0.02(+0.38%)
Aug 06, 2010 5.421 5.449 5.360 5.421 349,121 -0.02(-0.38%)
Aug 05, 2010 5.392 5.441 5.388 5.441 340,529 +0.00(+0.08%)
Aug 04, 2010 5.437 5.466 5.413 5.437 767,612 +0.01(+0.15%)
Aug 03, 2010 5.433 5.474 5.392 5.429 331,536 -0.01(-0.23%)
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.