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 )

22.68 -0.01 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Dec 31, 2003 7.979 8.015 7.959 7.979 575,005 -0.06(-0.70%)
Dec 30, 2003 7.979 8.035 7.979 8.035 687,048 +0.06(+0.70%)
Dec 29, 2003 7.983 7.999 7.979 7.979 1,058,019 -0.00(-0.05%)
Dec 26, 2003 8.095 8.095 7.983 7.983 403,807 -0.14(-1.72%)
Dec 24, 2003 8.139 8.179 8.111 8.123 216,566 -0.01(-0.10%)
Dec 23, 2003 8.163 8.179 8.119 8.131 241,632 -0.03(-0.39%)
Dec 22, 2003 8.175 8.179 8.139 8.163 286,249 +0.00(+0.05%)
Dec 19, 2003 8.167 8.179 8.119 8.159 270,207 +0.00(+0.05%)
Dec 18, 2003 8.171 8.175 8.143 8.155 273,215 -0.02(-0.20%)
Dec 17, 2003 8.099 8.171 8.079 8.171 296,024 +0.02(+0.29%)
Dec 16, 2003 8.147 8.167 8.031 8.147 365,958 +0.04(+0.44%)
Dec 15, 2003 8.139 8.167 8.095 8.111 228,097 -0.02(-0.20%)
Dec 12, 2003 8.155 8.155 8.107 8.127 304,547 -0.01(-0.15%)
Dec 11, 2003 8.159 8.159 8.099 8.139 259,930 +0.02(+0.25%)
Dec 10, 2003 8.119 8.139 8.071 8.119 252,661 +0.04(+0.44%)
Dec 09, 2003 8.099 8.179 8.087 8.083 334,625 -0.06(-0.69%)
Dec 08, 2003 8.123 8.179 8.063 8.139 323,847 +0.02(+0.30%)
Dec 05, 2003 8.091 8.111 8.027 8.115 199,522 +0.02(+0.30%)
Dec 04, 2003 8.047 8.091 8.019 8.091 255,167 +0.05(+0.65%)
Dec 03, 2003 8.039 8.059 7.999 8.039 302,792 +0.02(+0.25%)
Dec 02, 2003 7.987 8.031 7.979 8.019 382,250 +0.04(+0.50%)
Dec 01, 2003 7.999 7.999 7.979 7.979 324,098 -0.02(-0.25%)
Nov 28, 2003 7.983 8.031 7.979 7.999 118,811 +0.02(+0.20%)
Nov 26, 2003 7.983 7.983 7.979 7.983 777,535 +0.00(+0.05%)
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.