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 )

22.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 8.472 8.563 8.470 8.531 539,144 +0.09(+1.06%)
Feb 27, 2013 8.380 8.451 8.366 8.441 362,824 +0.07(+0.79%)
Feb 26, 2013 8.385 8.413 8.323 8.375 514,490 +0.02(+0.28%)
Feb 25, 2013 8.479 8.484 8.352 8.352 573,556 -0.07(-0.84%)
Feb 22, 2013 8.394 8.432 8.371 8.423 422,754 +0.07(+0.85%)
Feb 21, 2013 8.475 8.475 8.314 8.352 611,303 -0.12(-1.45%)
Feb 20, 2013 8.527 8.546 8.465 8.475 547,957 -0.03(-0.39%)
Feb 19, 2013 8.503 8.531 8.494 8.508 495,620 +0.03(+0.33%)
Feb 15, 2013 8.550 8.550 8.465 8.479 432,039 -0.04(-0.47%)
Feb 14, 2013 8.536 8.546 8.494 8.520 471,744 -0.02(-0.25%)
Feb 13, 2013 8.522 8.564 8.517 8.541 401,029 -0.01(-0.11%)
Feb 12, 2013 8.522 8.550 8.489 8.550 553,872 +0.04(+0.50%)
Feb 11, 2013 8.560 8.560 8.470 8.508 480,308 +0.02(+0.22%)
Feb 08, 2013 8.503 8.503 8.446 8.489 455,602 +0.03(+0.39%)
Feb 07, 2013 8.475 8.479 8.390 8.456 504,879 +0.00(+0.06%)
Feb 06, 2013 8.432 8.456 8.395 8.451 448,098 +0.09(+1.13%)
Feb 04, 2013 8.404 8.404 8.324 8.357 603,357 -0.05(-0.64%)
Feb 01, 2013 8.437 8.456 8.404 8.411 420,295 +0.03(+0.37%)
Jan 31, 2013 8.357 8.380 8.319 8.380 664,761 +0.04(+0.45%)
Jan 30, 2013 8.362 8.371 8.315 8.343 402,545 +0.00(+0.06%)
Jan 29, 2013 8.282 8.338 8.272 8.338 515,666 +0.08(+0.91%)
Jan 28, 2013 8.324 8.329 8.263 8.263 522,678 -0.04(-0.45%)
Jan 25, 2013 8.258 8.315 8.243 8.300 570,457 +0.08(+0.97%)
Jan 24, 2013 8.263 8.324 8.202 8.220 805,726 -0.04(-0.46%)
Jan 23, 2013 8.216 8.277 8.188 8.258 706,846 +0.08(+0.98%)
Jan 22, 2013 8.169 8.192 8.113 8.178 468,658 +0.03(+0.35%)
Jan 18, 2013 8.107 8.150 8.074 8.150 500,818 +0.07(+0.87%)
Jan 17, 2013 8.046 8.098 8.023 8.079 489,170 +0.09(+1.12%)
Jan 16, 2013 8.004 8.032 7.990 7.990 347,789 -0.00(-0.06%)
Jan 15, 2013 7.994 8.013 7.971 7.994 543,340 +0.00(+0.00%)
Jan 14, 2013 8.027 8.037 7.971 7.994 525,205 -0.03(-0.41%)
Jan 11, 2013 7.999 8.027 7.976 8.027 298,449 +0.05(+0.59%)
Jan 10, 2013 7.952 7.996 7.948 7.981 497,290 +0.06(+0.77%)
Jan 09, 2013 7.952 7.971 7.887 7.920 527,995 -0.01(-0.18%)
Jan 08, 2013 7.948 7.948 7.896 7.934 366,607 -0.02(-0.24%)
Jan 07, 2013 7.929 7.952 7.877 7.952 568,399 +0.04(+0.47%)
Jan 04, 2013 7.873 7.920 7.849 7.915 415,891 +0.06(+0.72%)
Jan 03, 2013 7.826 7.906 7.788 7.859 592,287 +0.04(+0.48%)
Jan 02, 2013 7.752 7.833 7.582 7.821 563,799 +0.24(+3.15%)
Dec 31, 2012 7.493 7.601 7.479 7.582 558,302 +0.10(+1.31%)
Dec 28, 2012 7.493 7.540 7.474 7.484 335,217 -0.07(-0.87%)
Dec 27, 2012 7.554 7.587 7.470 7.549 331,657 -0.01(-0.19%)
Dec 26, 2012 7.624 7.631 7.535 7.563 290,912 -0.03(-0.37%)
Dec 24, 2012 7.643 7.648 7.568 7.592 220,263 -0.06(-0.74%)
Dec 21, 2012 7.563 7.648 7.559 7.648 610,933 +0.00(+0.00%)
Dec 20, 2012 7.638 7.648 7.615 7.648 530,059 +0.06(+0.74%)
Dec 19, 2012 7.624 7.629 7.573 7.592 793,136 +0.00(+0.00%)
Dec 18, 2012 7.535 7.592 7.521 7.592 1,014,887 +0.09(+1.19%)
Dec 17, 2012 7.507 7.559 7.470 7.503 662,686 +0.02(+0.25%)
Dec 14, 2012 7.465 7.488 7.456 7.484 365,997 +0.01(+0.13%)
Dec 13, 2012 7.512 7.521 7.437 7.474 385,889 -0.02(-0.25%)
Dec 12, 2012 7.535 7.543 7.484 7.493 606,860 -0.01(-0.19%)
Dec 11, 2012 7.503 7.512 7.475 7.507 621,993 +0.04(+0.56%)
Dec 10, 2012 7.465 7.489 7.451 7.465 466,228 +0.00(+0.00%)
Dec 07, 2012 7.479 7.498 7.447 7.465 451,568 +0.00(+0.00%)
Dec 06, 2012 7.461 7.475 7.436 7.465 389,550 +0.00(+0.06%)
Dec 05, 2012 7.461 7.507 7.437 7.461 495,144 -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.