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 )

22.43 -0.12 (-0.53%)
Streaming Delayed Price Updated: 11:58 AM 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 26, 2010 5.207 5.239 5.179 5.239 692,456 +0.05(+1.00%)
Feb 25, 2010 5.115 5.187 5.075 5.187 576,623 -0.00(-0.08%)
Feb 24, 2010 5.147 5.191 5.135 5.191 562,690 +0.05(+1.01%)
Feb 23, 2010 5.175 5.191 5.119 5.139 684,039 -0.05(-1.00%)
Feb 22, 2010 5.195 5.215 5.171 5.191 638,927 +0.01(+0.23%)
Feb 19, 2010 5.167 5.231 5.147 5.179 725,425 +0.01(+0.23%)
Feb 18, 2010 5.099 5.167 5.083 5.167 471,147 +0.07(+1.34%)
Feb 17, 2010 5.095 5.107 5.075 5.099 442,634 +0.05(+0.95%)
Feb 16, 2010 5.019 5.055 5.007 5.051 549,659 +0.07(+1.37%)
Feb 12, 2010 4.927 4.983 4.983 4.983 496,172 +0.03(+0.57%)
Feb 11, 2010 4.899 4.967 4.883 4.955 530,860 +0.05(+1.06%)
Feb 10, 2010 4.879 4.907 4.834 4.903 537,031 +0.03(+0.56%)
Feb 09, 2010 4.842 4.926 4.842 4.875 1,217,766 +0.04(+0.85%)
Feb 08, 2010 4.842 4.895 4.802 4.834 587,701 -0.03(-0.56%)
Feb 05, 2010 4.919 4.942 4.726 4.862 2,601,606 -0.08(-1.72%)
Feb 04, 2010 5.087 5.087 4.947 4.947 646,933 -0.18(-3.59%)
Feb 03, 2010 5.119 5.163 5.111 5.131 536,001 -0.01(-0.23%)
Feb 02, 2010 5.067 5.163 5.055 5.143 472,783 +0.08(+1.66%)
Feb 01, 2010 4.999 5.067 4.999 5.059 461,226 +0.08(+1.53%)
Jan 29, 2010 5.071 5.107 4.963 4.983 577,533 -0.08(-1.51%)
Jan 28, 2010 5.123 5.131 5.019 5.059 724,566 -0.04(-0.71%)
Jan 27, 2010 5.111 5.123 5.059 5.095 781,750 -0.03(-0.55%)
Jan 26, 2010 5.143 5.207 5.123 5.123 693,339 -0.06(-1.24%)
Jan 25, 2010 5.223 5.243 5.167 5.187 658,757 +0.00(+0.00%)
Jan 22, 2010 5.336 5.336 5.159 5.187 866,339 -0.12(-2.19%)
Jan 21, 2010 5.388 5.412 5.291 5.303 687,193 -0.09(-1.64%)
Jan 20, 2010 5.404 5.408 5.351 5.392 569,206 -0.03(-0.59%)
Jan 19, 2010 5.364 5.432 5.364 5.424 505,752 +0.04(+0.67%)
Jan 15, 2010 5.416 5.388 5.388 5.388 474,469 -0.04(-0.67%)
Jan 14, 2010 5.412 5.448 5.400 5.424 587,487 +0.03(+0.52%)
Jan 13, 2010 5.376 5.404 5.344 5.396 517,087 +0.04(+0.82%)
Jan 12, 2010 5.404 5.421 5.352 5.352 565,679 -0.10(-1.77%)
Jan 11, 2010 5.468 5.472 5.420 5.448 437,634 +0.02(+0.30%)
Jan 08, 2010 5.424 5.440 5.416 5.432 512,155 -0.00(-0.00%)
Jan 07, 2010 5.416 5.468 5.404 5.432 430,692 +0.01(+0.15%)
Jan 06, 2010 5.404 5.452 5.392 5.424 476,894 +0.02(+0.37%)
Jan 05, 2010 5.336 5.404 5.308 5.404 625,275 +0.05(+0.97%)
Jan 04, 2010 5.283 5.352 5.283 5.352 547,329 +0.10(+1.83%)
Dec 31, 2009 5.291 5.255 5.255 5.255 355,727 -0.02(-0.46%)
Dec 30, 2009 5.251 5.299 5.235 5.279 706,261 -0.02(-0.38%)
Dec 29, 2009 5.287 5.299 5.235 5.299 566,684 +0.02(+0.30%)
Dec 28, 2009 5.291 5.308 5.255 5.283 433,975 -0.01(-0.15%)
Dec 24, 2009 5.235 5.295 5.235 5.291 276,325 +0.06(+1.15%)
Dec 23, 2009 5.215 5.247 5.183 5.231 625,591 +0.02(+0.46%)
Dec 22, 2009 5.179 5.231 5.175 5.207 712,914 +0.02(+0.31%)
Dec 21, 2009 5.119 5.207 5.119 5.191 687,669 +0.10(+1.89%)
Dec 18, 2009 5.111 5.127 5.063 5.095 635,986 -0.01(-0.24%)
Dec 17, 2009 5.151 5.171 5.103 5.107 708,753 -0.07(-1.39%)
Dec 16, 2009 5.151 5.191 5.135 5.179 625,734 +0.03(+0.54%)
Dec 15, 2009 5.131 5.167 5.123 5.151 561,847 -0.01(-0.16%)
Dec 14, 2009 5.119 5.159 5.118 5.159 588,809 +0.09(+1.74%)
Dec 11, 2009 5.079 5.103 5.056 5.071 423,096 +0.00(+0.08%)
Dec 10, 2009 4.995 5.079 4.995 5.067 497,569 +0.04(+0.72%)
Dec 09, 2009 5.015 5.039 4.999 5.031 383,821 +0.01(+0.24%)
Dec 08, 2009 5.031 5.056 5.007 5.019 582,512 -0.08(-1.49%)
Dec 07, 2009 5.079 5.131 5.067 5.095 530,463 +0.00(+0.00%)
Dec 04, 2009 5.143 5.179 5.071 5.095 620,408 +0.02(+0.32%)
Dec 03, 2009 5.119 5.151 5.079 5.079 716,990 -0.03(-0.55%)
Dec 02, 2009 5.083 5.143 5.083 5.107 844,930 +0.02(+0.39%)
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.