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 )

25.07 +0.24 (+0.97%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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, 2013 8.347 8.437 8.346 8.406 547,178 +0.09(+1.06%)
Feb 27, 2013 8.257 8.327 8.243 8.318 368,230 +0.07(+0.79%)
Feb 26, 2013 8.262 8.290 8.201 8.252 522,157 +0.02(+0.28%)
Feb 25, 2013 8.355 8.359 8.229 8.229 582,103 -0.07(-0.84%)
Feb 22, 2013 8.271 8.308 8.248 8.299 429,054 +0.07(+0.85%)
Feb 21, 2013 8.350 8.350 8.192 8.229 620,412 -0.12(-1.45%)
Feb 20, 2013 8.401 8.420 8.341 8.350 556,122 -0.03(-0.39%)
Feb 19, 2013 8.378 8.406 8.369 8.383 503,005 +0.03(+0.33%)
Feb 15, 2013 8.425 8.425 8.341 8.355 438,477 -0.04(-0.47%)
Feb 14, 2013 8.411 8.420 8.369 8.394 478,774 -0.02(-0.25%)
Feb 13, 2013 8.397 8.439 8.392 8.415 407,005 -0.01(-0.11%)
Feb 12, 2013 8.397 8.425 8.364 8.425 562,125 +0.04(+0.50%)
Feb 11, 2013 8.434 8.434 8.345 8.383 487,465 +0.02(+0.20%)
Feb 08, 2013 8.380 8.380 8.324 8.366 462,285 +0.03(+0.39%)
Feb 07, 2013 8.352 8.357 8.269 8.334 512,284 +0.00(+0.06%)
Feb 06, 2013 8.310 8.334 8.273 8.329 454,671 +0.09(+1.13%)
Feb 04, 2013 8.283 8.283 8.204 8.236 612,207 -0.05(-0.64%)
Feb 01, 2013 8.315 8.334 8.283 8.289 426,460 +0.03(+0.37%)
Jan 31, 2013 8.236 8.259 8.199 8.259 674,512 +0.04(+0.45%)
Jan 30, 2013 8.241 8.250 8.194 8.222 408,450 +0.00(+0.06%)
Jan 29, 2013 8.162 8.218 8.153 8.218 523,230 +0.07(+0.91%)
Jan 28, 2013 8.204 8.208 8.143 8.143 530,344 -0.04(-0.45%)
Jan 25, 2013 8.139 8.194 8.123 8.180 578,824 +0.08(+0.97%)
Jan 24, 2013 8.143 8.204 8.083 8.102 817,545 -0.04(-0.46%)
Jan 23, 2013 8.097 8.157 8.069 8.139 717,214 +0.08(+0.98%)
Jan 22, 2013 8.051 8.074 7.995 8.060 475,533 +0.03(+0.35%)
Jan 18, 2013 7.990 8.032 7.958 8.032 508,164 +0.07(+0.87%)
Jan 17, 2013 7.930 7.981 7.907 7.962 496,345 +0.09(+1.12%)
Jan 16, 2013 7.888 7.916 7.874 7.874 352,890 -0.00(-0.06%)
Jan 15, 2013 7.879 7.897 7.856 7.879 551,310 +0.00(+0.00%)
Jan 14, 2013 7.911 7.921 7.856 7.879 532,909 -0.03(-0.43%)
Jan 11, 2013 7.886 7.913 7.862 7.913 302,754 +0.05(+0.59%)
Jan 10, 2013 7.839 7.882 7.835 7.867 504,464 +0.06(+0.77%)
Jan 09, 2013 7.839 7.858 7.775 7.807 535,612 -0.01(-0.18%)
Jan 08, 2013 7.835 7.835 7.784 7.821 371,896 -0.02(-0.24%)
Jan 07, 2013 7.816 7.839 7.765 7.839 576,599 +0.04(+0.47%)
Jan 04, 2013 7.761 7.807 7.738 7.802 421,890 +0.06(+0.72%)
Jan 03, 2013 7.715 7.793 7.678 7.747 600,831 +0.04(+0.48%)
Jan 02, 2013 7.642 7.722 7.474 7.710 571,932 +0.24(+3.15%)
Dec 31, 2012 7.387 7.493 7.373 7.474 566,356 +0.10(+1.31%)
Dec 28, 2012 7.387 7.433 7.368 7.377 340,053 -0.06(-0.87%)
Dec 27, 2012 7.447 7.479 7.364 7.442 336,442 -0.01(-0.19%)
Dec 26, 2012 7.516 7.523 7.428 7.456 295,108 -0.03(-0.37%)
Dec 24, 2012 7.534 7.539 7.461 7.484 223,441 -0.06(-0.74%)
Dec 21, 2012 7.456 7.539 7.451 7.539 619,746 +0.00(+0.00%)
Dec 20, 2012 7.530 7.539 7.507 7.539 537,705 +0.06(+0.74%)
Dec 19, 2012 7.516 7.521 7.465 7.484 804,578 +0.00(+0.00%)
Dec 18, 2012 7.428 7.484 7.414 7.484 1,029,528 +0.09(+1.19%)
Dec 17, 2012 7.400 7.451 7.364 7.396 672,245 +0.02(+0.25%)
Dec 14, 2012 7.359 7.382 7.350 7.377 371,277 +0.01(+0.13%)
Dec 13, 2012 7.405 7.414 7.331 7.368 391,456 -0.02(-0.25%)
Dec 12, 2012 7.428 7.436 7.377 7.387 615,614 -0.02(-0.21%)
Dec 11, 2012 7.398 7.407 7.370 7.402 630,804 +0.04(+0.56%)
Dec 10, 2012 7.361 7.384 7.347 7.361 472,832 +0.00(+0.00%)
Dec 07, 2012 7.375 7.393 7.343 7.361 457,964 +0.00(+0.00%)
Dec 06, 2012 7.356 7.370 7.332 7.361 395,068 +0.00(+0.06%)
Dec 05, 2012 7.356 7.402 7.333 7.356 502,158 -0.01(-0.12%)
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.