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 )

22.38 -0.17 (-0.75%)
Streaming Delayed Price Updated: 12:33 PM EDT, Jun 3, 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 (%)
Feb 28, 2005 7.320 7.368 7.312 7.340 632,846 +0.01(+0.11%)
Feb 25, 2005 7.248 7.332 7.248 7.332 385,395 +0.08(+1.05%)
Feb 24, 2005 7.216 7.280 7.184 7.256 493,655 +0.05(+0.72%)
Feb 23, 2005 7.236 7.236 7.164 7.204 868,823 +0.03(+0.39%)
Feb 22, 2005 7.272 7.272 7.148 7.176 675,502 -0.08(-1.05%)
Feb 18, 2005 7.328 7.332 7.236 7.252 584,454 -0.08(-1.15%)
Feb 17, 2005 7.352 7.388 7.328 7.336 679,742 -0.04(-0.49%)
Feb 16, 2005 7.412 7.412 7.360 7.372 643,822 -0.03(-0.43%)
Feb 15, 2005 7.340 7.416 7.340 7.404 530,074 +0.03(+0.44%)
Feb 14, 2005 7.388 7.408 7.344 7.372 566,743 -0.02(-0.22%)
Feb 11, 2005 7.336 7.408 7.332 7.388 545,789 -0.00(-0.05%)
Feb 10, 2005 7.360 7.428 7.348 7.392 713,168 -0.06(-0.81%)
Feb 09, 2005 7.444 7.465 7.400 7.452 583,456 +0.01(+0.11%)
Feb 08, 2005 7.436 7.469 7.420 7.444 598,921 +0.00(+0.05%)
Feb 07, 2005 7.416 7.489 7.412 7.440 613,888 +0.01(+0.16%)
Feb 04, 2005 7.364 7.432 7.364 7.428 550,030 +0.07(+0.93%)
Feb 03, 2005 7.288 7.360 7.284 7.360 421,565 +0.03(+0.38%)
Feb 02, 2005 7.340 7.364 7.304 7.332 556,017 -0.02(-0.22%)
Feb 01, 2005 7.300 7.356 7.288 7.348 571,482 +0.04(+0.60%)
Jan 31, 2005 7.240 7.308 7.224 7.304 496,149 +0.08(+1.17%)
Jan 28, 2005 7.232 7.232 7.204 7.220 602,913 +0.00(+0.06%)
Jan 27, 2005 7.188 7.224 7.180 7.216 496,648 +0.04(+0.50%)
Jan 26, 2005 7.116 7.184 7.104 7.180 839,638 +0.04(+0.56%)
Jan 25, 2005 7.196 7.200 7.136 7.140 697,453 -0.05(-0.67%)
Jan 24, 2005 7.216 7.220 7.144 7.188 520,096 +0.00(+0.00%)
Jan 21, 2005 7.176 7.236 7.164 7.188 702,442 +0.01(+0.11%)
Jan 20, 2005 7.196 7.208 7.160 7.180 485,174 -0.02(-0.22%)
Jan 19, 2005 7.196 7.204 7.164 7.196 601,416 +0.00(+0.06%)
Jan 18, 2005 7.184 7.196 7.144 7.192 664,775 +0.02(+0.28%)
Jan 14, 2005 7.160 7.196 7.148 7.172 539,304 +0.01(+0.17%)
Jan 13, 2005 7.148 7.176 7.128 7.160 592,685 +0.01(+0.17%)
Jan 12, 2005 7.128 7.160 7.104 7.148 576,721 -0.02(-0.34%)
Jan 11, 2005 7.188 7.200 7.156 7.172 498,644 -0.03(-0.39%)
Jan 10, 2005 7.216 7.216 7.180 7.200 578,716 -0.01(-0.11%)
Jan 07, 2005 7.244 7.244 7.172 7.208 330,267 +0.00(+0.06%)
Jan 06, 2005 7.216 7.216 7.164 7.204 494,902 -0.02(-0.22%)
Jan 05, 2005 7.176 7.228 7.156 7.220 523,588 +0.00(+0.06%)
Jan 04, 2005 7.244 7.324 7.216 7.216 676,499 -0.06(-0.83%)
Jan 03, 2005 7.212 7.276 7.192 7.276 625,862 +0.08(+1.11%)
Dec 31, 2004 7.136 7.208 7.136 7.196 847,620 +0.02(+0.28%)
Dec 30, 2004 7.132 7.188 7.128 7.176 973,591 +0.05(+0.67%)
Dec 29, 2004 7.148 7.156 7.100 7.128 1,324,064 -0.00(-0.06%)
Dec 28, 2004 7.084 7.148 7.084 7.132 1,001,529 +0.02(+0.28%)
Dec 27, 2004 7.112 7.140 7.084 7.112 1,068,630 +0.03(+0.40%)
Dec 23, 2004 7.068 7.096 7.064 7.084 1,136,729 +0.02(+0.23%)
Dec 22, 2004 7.096 7.096 7.060 7.068 1,120,265 -0.01(-0.11%)
Dec 21, 2004 7.080 7.092 7.036 7.076 1,406,880 +0.00(+0.06%)
Dec 20, 2004 7.104 7.128 7.056 7.072 1,124,506 -0.04(-0.62%)
Dec 17, 2004 7.096 7.132 7.096 7.116 732,376 -0.01(-0.17%)
Dec 16, 2004 7.104 7.160 7.088 7.128 1,157,433 +0.02(+0.28%)
Dec 15, 2004 7.124 7.132 7.076 7.108 1,076,862 -0.03(-0.39%)
Dec 14, 2004 7.100 7.156 7.100 7.136 1,147,954 -0.02(-0.34%)
Dec 13, 2004 7.148 7.196 7.140 7.160 661,782 -0.01(-0.11%)
Dec 10, 2004 7.144 7.192 7.128 7.168 666,272 +0.00(+0.00%)
Dec 09, 2004 7.120 7.172 7.076 7.168 895,015 +0.04(+0.56%)
Dec 08, 2004 7.100 7.148 7.096 7.128 834,898 +0.02(+0.28%)
Dec 07, 2004 7.140 7.176 7.088 7.108 801,472 -0.05(-0.67%)
Dec 06, 2004 7.244 7.244 7.120 7.156 776,777 -0.09(-1.22%)
Dec 03, 2004 7.216 7.252 7.184 7.244 534,065 +0.04(+0.50%)
Dec 02, 2004 7.296 7.308 7.184 7.208 718,157 -0.09(-1.21%)
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.