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 (%)
Dec 31, 2004 7.101 7.173 7.101 7.161 851,769 +0.02(+0.28%)
Dec 30, 2004 7.097 7.153 7.093 7.141 978,356 +0.05(+0.68%)
Dec 29, 2004 7.113 7.121 7.065 7.093 1,330,544 -0.00(-0.06%)
Dec 28, 2004 7.049 7.113 7.049 7.097 1,006,431 +0.02(+0.28%)
Dec 27, 2004 7.077 7.105 7.049 7.077 1,073,860 +0.03(+0.40%)
Dec 23, 2004 7.033 7.061 7.029 7.049 1,142,293 +0.02(+0.23%)
Dec 22, 2004 7.061 7.061 7.025 7.033 1,125,749 -0.01(-0.11%)
Dec 21, 2004 7.045 7.057 7.001 7.041 1,413,766 +0.00(+0.06%)
Dec 20, 2004 7.069 7.093 7.021 7.037 1,130,010 -0.04(-0.62%)
Dec 17, 2004 7.061 7.097 7.061 7.081 735,960 -0.01(-0.17%)
Dec 16, 2004 7.069 7.125 7.053 7.093 1,163,098 +0.02(+0.28%)
Dec 15, 2004 7.089 7.097 7.041 7.073 1,082,132 -0.03(-0.39%)
Dec 14, 2004 7.065 7.121 7.065 7.101 1,153,573 -0.02(-0.34%)
Dec 13, 2004 7.113 7.161 7.105 7.125 665,021 -0.01(-0.11%)
Dec 10, 2004 7.109 7.157 7.093 7.133 669,533 +0.00(+0.00%)
Dec 09, 2004 7.085 7.137 7.041 7.133 899,396 +0.04(+0.56%)
Dec 08, 2004 7.065 7.113 7.061 7.093 838,985 +0.02(+0.28%)
Dec 07, 2004 7.105 7.141 7.053 7.073 805,395 -0.05(-0.67%)
Dec 06, 2004 7.209 7.209 7.085 7.121 780,579 -0.09(-1.22%)
Dec 03, 2004 7.181 7.217 7.149 7.209 536,679 +0.04(+0.50%)
Dec 02, 2004 7.261 7.273 7.149 7.173 721,672 -0.09(-1.21%)
Dec 01, 2004 7.157 7.281 7.157 7.261 625,416 +0.09(+1.22%)
Nov 30, 2004 7.201 7.233 7.137 7.173 729,693 -0.09(-1.26%)
Nov 29, 2004 7.173 7.265 7.165 7.265 771,054 +0.10(+1.45%)
Nov 26, 2004 7.169 7.181 7.141 7.161 183,238 +0.03(+0.39%)
Nov 24, 2004 7.021 7.137 7.017 7.133 1,122,741 +0.09(+1.30%)
Nov 23, 2004 7.029 7.089 7.009 7.041 792,862 +0.02(+0.34%)
Nov 22, 2004 7.053 7.065 6.989 7.017 938,500 +0.01(+0.17%)
Nov 19, 2004 7.101 7.101 6.997 7.005 808,152 -0.08(-1.18%)
Nov 18, 2004 7.037 7.129 7.021 7.089 817,427 -0.00(-0.06%)
Nov 17, 2004 7.117 7.153 7.057 7.093 912,932 -0.02(-0.34%)
Nov 16, 2004 7.161 7.189 7.069 7.117 684,323 -0.06(-0.83%)
Nov 15, 2004 7.141 7.177 7.081 7.177 722,925 +0.03(+0.45%)
Nov 12, 2004 7.173 7.173 7.101 7.145 728,440 +0.03(+0.39%)
Nov 11, 2004 7.125 7.161 7.101 7.117 595,085 -0.01(-0.11%)
Nov 10, 2004 7.233 7.241 7.109 7.125 549,714 -0.12(-1.60%)
Nov 09, 2004 7.161 7.277 7.141 7.241 502,087 +0.04(+0.61%)
Nov 08, 2004 7.277 7.277 7.141 7.197 398,812 -0.08(-1.10%)
Nov 05, 2004 7.285 7.336 7.205 7.277 604,610 -0.00(-0.05%)
Nov 04, 2004 7.189 7.297 7.189 7.281 548,711 +0.06(+0.77%)
Nov 03, 2004 7.125 7.225 7.121 7.225 640,456 +0.14(+1.91%)
Nov 02, 2004 7.053 7.105 7.049 7.089 478,524 +0.01(+0.11%)
Nov 01, 2004 7.049 7.101 7.045 7.081 405,831 -0.01(-0.11%)
Oct 29, 2004 7.077 7.093 7.033 7.089 370,236 +0.02(+0.23%)
Oct 28, 2004 7.005 7.077 7.001 7.073 439,169 +0.06(+0.91%)
Oct 27, 2004 6.910 7.021 6.902 7.009 483,036 +0.08(+1.21%)
Oct 26, 2004 6.922 6.969 6.886 6.926 892,878 +0.01(+0.12%)
Oct 25, 2004 7.009 7.009 6.882 6.918 701,368 -0.06(-0.91%)
Oct 22, 2004 7.029 7.029 6.965 6.981 431,900 -0.01(-0.11%)
Oct 21, 2004 7.021 7.041 6.949 6.989 563,501 +0.00(+0.00%)
Oct 20, 2004 7.033 7.053 6.961 6.989 449,948 -0.03(-0.40%)
Oct 19, 2004 7.057 7.101 6.949 7.017 617,645 -0.05(-0.73%)
Oct 18, 2004 7.121 7.125 7.057 7.069 479,778 -0.05(-0.67%)
Oct 15, 2004 7.089 7.145 7.061 7.117 308,572 +0.03(+0.39%)
Oct 14, 2004 7.201 7.221 7.041 7.089 479,276 -0.09(-1.28%)
Oct 13, 2004 7.213 7.261 7.161 7.181 425,383 -0.07(-0.99%)
Oct 12, 2004 7.229 7.277 7.221 7.253 279,243 -0.02(-0.33%)
Oct 11, 2004 7.289 7.324 7.229 7.277 480,780 -0.05(-0.65%)
Oct 08, 2004 7.400 7.400 7.273 7.324 326,620 -0.04(-0.49%)
Oct 07, 2004 7.360 7.480 7.320 7.360 420,369 +0.02(+0.22%)
Oct 06, 2004 7.340 7.400 7.316 7.344 393,297 -0.01(-0.11%)
Oct 05, 2004 7.384 7.440 7.340 7.352 388,284 -0.04(-0.59%)
Oct 04, 2004 7.380 7.452 7.360 7.396 350,934 +0.05(+0.65%)
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.