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: 4:10 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 (%)
Mar 31, 2016 11.03 11.06 10.99 11.02 208,461 +0.01(+0.11%)
Mar 30, 2016 10.97 11.02 10.93 11.01 274,386 +0.10(+0.87%)
Mar 29, 2016 10.74 10.92 10.72 10.91 285,745 +0.13(+1.16%)
Mar 28, 2016 10.78 10.83 10.74 10.79 194,367 +0.05(+0.44%)
Mar 24, 2016 10.82 10.74 10.74 10.74 321,403 -0.16(-1.42%)
Mar 23, 2016 10.97 10.97 10.88 10.90 326,382 -0.06(-0.54%)
Mar 22, 2016 10.90 10.99 10.89 10.96 273,150 +0.01(+0.11%)
Mar 21, 2016 10.94 10.97 10.91 10.94 185,671 -0.03(-0.27%)
Mar 18, 2016 10.89 10.97 10.88 10.97 318,668 +0.13(+1.15%)
Mar 17, 2016 10.68 10.86 10.68 10.85 250,833 +0.17(+1.62%)
Mar 16, 2016 10.56 10.69 10.54 10.68 329,321 +0.07(+0.62%)
Mar 15, 2016 10.64 10.64 10.59 10.61 167,905 -0.10(-0.89%)
Mar 14, 2016 10.65 10.73 10.65 10.71 181,503 +0.04(+0.34%)
Mar 11, 2016 10.60 10.70 10.58 10.67 210,901 +0.15(+1.47%)
Mar 10, 2016 10.56 10.60 10.43 10.52 224,002 -0.01(-0.11%)
Mar 09, 2016 10.48 10.53 10.43 10.53 253,734 +0.09(+0.85%)
Mar 08, 2016 10.53 10.57 10.40 10.44 241,616 -0.13(-1.23%)
Mar 07, 2016 10.50 10.60 10.47 10.57 182,133 -0.01(-0.06%)
Mar 04, 2016 10.48 10.58 10.44 10.58 198,489 +0.12(+1.19%)
Mar 03, 2016 10.42 10.46 10.36 10.45 186,549 +0.05(+0.46%)
Mar 02, 2016 10.26 10.40 10.26 10.40 251,940 +0.11(+1.10%)
Mar 01, 2016 10.09 10.30 10.06 10.29 227,533 +0.24(+2.36%)
Feb 29, 2016 10.10 10.14 10.02 10.05 399,310 -0.04(-0.35%)
Feb 26, 2016 10.08 10.10 10.04 10.09 274,970 +0.06(+0.59%)
Feb 25, 2016 9.941 10.03 9.847 10.03 261,731 +0.09(+0.89%)
Feb 24, 2016 9.811 9.941 9.704 9.941 256,910 +0.01(+0.06%)
Feb 23, 2016 9.977 9.983 9.858 9.935 429,538 -0.05(-0.48%)
Feb 22, 2016 9.953 9.994 9.912 9.983 353,991 +0.11(+1.08%)
Feb 19, 2016 9.769 9.876 9.734 9.876 314,050 +0.02(+0.18%)
Feb 18, 2016 9.906 9.906 9.811 9.858 252,726 -0.02(-0.24%)
Feb 17, 2016 9.740 9.900 9.675 9.882 301,739 +0.23(+2.40%)
Feb 16, 2016 9.544 9.657 9.443 9.651 705,147 +0.26(+2.78%)
Feb 12, 2016 9.271 9.390 9.390 9.390 333,163 +0.23(+2.46%)
Feb 11, 2016 9.147 9.248 9.040 9.165 627,810 -0.18(-1.97%)
Feb 10, 2016 9.360 9.510 9.325 9.348 330,277 +0.04(+0.38%)
Feb 09, 2016 9.272 9.401 9.172 9.313 408,473 -0.12(-1.31%)
Feb 08, 2016 9.595 9.595 9.307 9.437 443,600 -0.20(-2.08%)
Feb 05, 2016 9.866 9.872 9.622 9.637 236,065 -0.25(-2.56%)
Feb 04, 2016 9.754 9.902 9.754 9.890 308,897 +0.12(+1.27%)
Feb 03, 2016 9.772 9.787 9.560 9.766 356,314 +0.05(+0.55%)
Feb 02, 2016 9.660 9.760 9.631 9.713 329,370 -0.13(-1.32%)
Feb 01, 2016 9.743 9.884 9.743 9.843 257,586 +0.01(+0.06%)
Jan 29, 2016 9.566 9.843 9.545 9.837 281,139 +0.31(+3.28%)
Jan 28, 2016 9.501 9.584 9.437 9.525 312,050 +0.12(+1.31%)
Jan 27, 2016 9.466 9.590 9.382 9.401 294,716 -0.06(-0.62%)
Jan 26, 2016 9.378 9.495 9.378 9.460 398,583 +0.10(+1.07%)
Jan 25, 2016 9.484 9.543 9.366 9.360 461,668 -0.19(-1.97%)
Jan 22, 2016 9.354 9.560 9.348 9.548 756,692 +0.36(+3.91%)
Jan 21, 2016 9.060 9.289 9.030 9.189 468,648 +0.16(+1.76%)
Jan 20, 2016 9.136 9.140 8.724 9.030 1,122,898 -0.24(-2.54%)
Jan 19, 2016 9.478 9.578 9.225 9.266 608,374 -0.15(-1.63%)
Jan 15, 2016 9.401 9.419 9.419 9.419 766,460 -0.22(-2.32%)
Jan 14, 2016 9.554 9.743 9.419 9.643 442,547 +0.14(+1.42%)
Jan 13, 2016 9.884 9.936 9.501 9.507 553,089 -0.34(-3.41%)
Jan 12, 2016 9.890 9.984 9.760 9.843 349,643 +0.04(+0.42%)
Jan 11, 2016 9.965 9.988 9.749 9.802 428,018 -0.14(-1.41%)
Jan 08, 2016 10.11 10.16 9.942 9.942 461,969 -0.12(-1.22%)
Jan 07, 2016 10.20 10.24 10.06 10.06 369,562 -0.25(-2.44%)
Jan 06, 2016 10.40 10.43 10.32 10.32 338,998 -0.19(-1.78%)
Jan 05, 2016 10.54 10.63 10.45 10.50 385,637 -0.02(-0.22%)
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.