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, 2009 5.266 5.230 5.230 5.230 357,452 -0.02(-0.46%)
Dec 30, 2009 5.226 5.274 5.210 5.254 709,685 -0.02(-0.38%)
Dec 29, 2009 5.262 5.274 5.210 5.274 569,432 +0.02(+0.30%)
Dec 28, 2009 5.266 5.282 5.230 5.258 436,079 -0.01(-0.15%)
Dec 24, 2009 5.210 5.270 5.210 5.266 277,664 +0.06(+1.15%)
Dec 23, 2009 5.190 5.222 5.158 5.206 628,624 +0.02(+0.46%)
Dec 22, 2009 5.154 5.205 5.150 5.182 716,370 +0.02(+0.31%)
Dec 21, 2009 5.094 5.182 5.094 5.166 691,003 +0.10(+1.89%)
Dec 18, 2009 5.086 5.102 5.039 5.070 639,070 -0.01(-0.24%)
Dec 17, 2009 5.126 5.146 5.078 5.082 712,189 -0.07(-1.39%)
Dec 16, 2009 5.126 5.166 5.110 5.154 628,767 +0.03(+0.54%)
Dec 15, 2009 5.106 5.142 5.098 5.126 564,571 -0.01(-0.16%)
Dec 14, 2009 5.094 5.134 5.094 5.134 591,663 +0.09(+1.74%)
Dec 11, 2009 5.054 5.078 5.031 5.047 425,147 +0.00(+0.08%)
Dec 10, 2009 4.971 5.054 4.971 5.043 499,981 +0.04(+0.72%)
Dec 09, 2009 4.991 5.015 4.975 5.007 385,682 +0.01(+0.24%)
Dec 08, 2009 5.007 5.031 4.983 4.995 585,336 -0.08(-1.49%)
Dec 07, 2009 5.054 5.106 5.043 5.070 533,035 +0.00(+0.00%)
Dec 04, 2009 5.118 5.154 5.047 5.070 623,415 +0.02(+0.32%)
Dec 03, 2009 5.094 5.126 5.054 5.054 720,466 -0.03(-0.55%)
Dec 02, 2009 5.058 5.118 5.058 5.082 849,026 +0.02(+0.39%)
Dec 01, 2009 5.054 5.090 5.047 5.062 588,199 +0.05(+1.04%)
Nov 30, 2009 5.031 5.051 4.979 5.011 471,696 -0.01(-0.24%)
Nov 27, 2009 4.903 5.042 4.903 5.023 191,264 -0.06(-1.18%)
Nov 25, 2009 5.062 5.098 5.058 5.082 489,298 +0.03(+0.63%)
Nov 24, 2009 5.058 5.066 5.019 5.051 569,647 -0.02(-0.39%)
Nov 23, 2009 5.074 5.118 5.039 5.070 685,611 +0.06(+1.11%)
Nov 20, 2009 5.043 5.051 4.999 5.015 678,434 -0.05(-0.95%)
Nov 19, 2009 5.078 5.078 5.011 5.062 425,628 -0.06(-1.17%)
Nov 18, 2009 5.086 5.130 5.066 5.122 646,580 +0.04(+0.71%)
Nov 17, 2009 5.047 5.086 5.043 5.086 546,754 +0.02(+0.31%)
Nov 16, 2009 5.043 5.102 5.043 5.070 566,175 +0.06(+1.11%)
Nov 13, 2009 5.007 5.034 4.979 5.015 461,023 +0.02(+0.32%)
Nov 12, 2009 5.019 5.051 4.972 4.999 384,283 -0.04(-0.79%)
Nov 11, 2009 5.043 5.074 5.015 5.039 440,518 +0.03(+0.64%)
Nov 10, 2009 4.967 5.039 4.967 5.007 596,611 +0.02(+0.32%)
Nov 09, 2009 4.927 5.003 4.927 4.991 666,372 +0.08(+1.71%)
Nov 06, 2009 4.831 4.907 4.831 4.907 363,606 +0.03(+0.57%)
Nov 05, 2009 4.827 4.879 4.819 4.879 442,726 +0.08(+1.66%)
Nov 04, 2009 4.871 4.875 4.791 4.799 483,686 -0.01(-0.17%)
Nov 03, 2009 4.767 4.823 4.755 4.807 428,674 +0.00(+0.00%)
Nov 02, 2009 4.787 4.855 4.723 4.807 441,706 +0.05(+1.09%)
Oct 30, 2009 4.891 4.899 4.747 4.755 730,212 -0.14(-2.85%)
Oct 29, 2009 4.847 4.907 4.847 4.895 583,080 +0.09(+1.91%)
Oct 28, 2009 4.947 4.951 4.803 4.803 529,763 -0.17(-3.45%)
Oct 27, 2009 4.991 5.043 4.947 4.975 483,741 -0.05(-1.03%)
Oct 26, 2009 5.106 5.166 5.019 5.027 595,288 -0.07(-1.41%)
Oct 23, 2009 5.126 5.130 5.082 5.098 664,492 -0.03(-0.62%)
Oct 22, 2009 5.058 5.142 5.039 5.130 511,833 +0.06(+1.18%)
Oct 21, 2009 5.114 5.178 5.070 5.070 432,178 -0.05(-1.01%)
Oct 20, 2009 5.095 5.126 5.086 5.122 547,684 -0.01(-0.23%)
Oct 19, 2009 5.086 5.154 5.082 5.134 385,401 +0.04(+0.70%)
Oct 16, 2009 5.070 5.114 5.043 5.098 453,876 +0.00(+0.08%)
Oct 15, 2009 5.019 5.094 5.019 5.094 396,240 +0.02(+0.47%)
Oct 14, 2009 5.047 5.082 5.040 5.070 605,295 +0.05(+1.03%)
Oct 13, 2009 5.027 5.035 4.987 5.019 493,655 -0.01(-0.16%)
Oct 12, 2009 5.051 5.058 4.999 5.027 359,557 +0.01(+0.24%)
Oct 09, 2009 4.975 5.015 4.971 5.015 341,143 +0.03(+0.64%)
Oct 08, 2009 4.923 4.995 4.923 4.983 541,362 +0.09(+1.79%)
Oct 07, 2009 4.867 4.927 4.867 4.895 438,829 +0.01(+0.25%)
Oct 06, 2009 4.851 4.935 4.851 4.883 557,221 +0.07(+1.41%)
Oct 05, 2009 4.771 4.827 4.763 4.815 490,230 +0.06(+1.26%)
Oct 02, 2009 4.731 4.787 4.723 4.755 441,884 -0.07(-1.49%)
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.