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 )

22.79 -0.09 (-0.37%)
Streaming Delayed Price Updated: 11:40 AM EDT, Jun 10, 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, 2011 7.064 7.068 7.022 7.047 357,304 -0.00(-0.06%)
Mar 30, 2011 7.026 7.098 7.018 7.051 458,957 +0.05(+0.73%)
Mar 29, 2011 6.941 7.013 6.907 7.001 421,816 +0.05(+0.67%)
Mar 28, 2011 6.971 6.988 6.954 6.954 392,125 -0.00(-0.06%)
Mar 25, 2011 6.886 6.971 6.871 6.958 536,430 +0.06(+0.92%)
Mar 24, 2011 6.907 6.907 6.810 6.895 455,609 +0.08(+1.24%)
Mar 23, 2011 6.772 6.822 6.746 6.810 269,002 +0.04(+0.63%)
Mar 22, 2011 6.759 6.806 6.759 6.768 303,153 +0.01(+0.19%)
Mar 21, 2011 6.763 6.785 6.751 6.755 498,749 +0.05(+0.69%)
Mar 18, 2011 6.666 6.712 6.657 6.708 529,271 +0.08(+1.28%)
Mar 17, 2011 6.619 6.678 6.560 6.623 380,822 +0.07(+1.03%)
Mar 16, 2011 6.674 6.678 6.496 6.556 559,403 -0.15(-2.21%)
Mar 15, 2011 6.639 6.734 6.636 6.704 682,288 -0.06(-0.88%)
Mar 14, 2011 6.734 6.763 6.670 6.763 408,175 +0.00(+0.00%)
Mar 11, 2011 6.713 6.793 6.713 6.763 431,604 +0.00(+0.06%)
Mar 10, 2011 6.827 6.827 6.742 6.759 622,947 -0.11(-1.54%)
Mar 09, 2011 6.852 6.886 6.822 6.864 480,365 -0.02(-0.31%)
Mar 08, 2011 6.881 6.919 6.843 6.886 462,473 +0.01(+0.15%)
Mar 07, 2011 6.919 6.919 6.835 6.875 416,193 -0.02(-0.28%)
Mar 04, 2011 6.894 6.908 6.822 6.894 439,362 -0.01(-0.18%)
Mar 03, 2011 6.818 6.932 6.818 6.907 468,171 +0.11(+1.61%)
Mar 02, 2011 6.793 6.831 6.763 6.797 385,296 +0.00(+0.06%)
Mar 01, 2011 6.856 6.869 6.784 6.793 479,334 -0.05(-0.74%)
Feb 28, 2011 6.801 6.856 6.801 6.843 402,830 +0.06(+0.93%)
Feb 25, 2011 6.751 6.793 6.751 6.780 448,143 +0.04(+0.56%)
Feb 24, 2011 6.746 6.770 6.675 6.742 388,827 -0.00(-0.06%)
Feb 23, 2011 6.843 6.869 6.708 6.746 650,145 -0.09(-1.36%)
Feb 22, 2011 6.907 6.953 6.827 6.839 576,495 -0.14(-2.00%)
Feb 18, 2011 6.987 7.037 6.953 6.978 512,173 +0.01(+0.12%)
Feb 17, 2011 6.877 6.970 6.860 6.970 530,269 +0.09(+1.35%)
Feb 16, 2011 6.839 6.886 6.835 6.877 446,792 +0.05(+0.68%)
Feb 15, 2011 6.801 6.856 6.772 6.831 531,665 +0.00(+0.00%)
Feb 14, 2011 6.801 6.835 6.767 6.831 381,217 +0.03(+0.37%)
Feb 11, 2011 6.687 6.805 6.687 6.805 414,570 +0.07(+1.00%)
Feb 10, 2011 6.708 6.751 6.683 6.738 349,897 +0.00(+0.00%)
Feb 09, 2011 6.725 6.751 6.713 6.738 527,721 -0.03(-0.50%)
Feb 08, 2011 6.683 6.772 6.679 6.772 509,448 +0.08(+1.19%)
Feb 07, 2011 6.679 6.730 6.658 6.692 590,794 +0.02(+0.25%)
Feb 04, 2011 6.654 6.696 6.637 6.675 699,750 +0.01(+0.19%)
Feb 03, 2011 6.650 6.683 6.629 6.662 528,749 -0.01(-0.19%)
Feb 02, 2011 6.612 6.709 6.612 6.675 756,125 +0.05(+0.82%)
Feb 01, 2011 6.557 6.641 6.557 6.620 544,263 +0.07(+1.03%)
Jan 31, 2011 6.541 6.578 6.520 6.553 666,332 +0.00(+0.06%)
Jan 28, 2011 6.620 6.633 6.522 6.549 521,781 -0.08(-1.27%)
Jan 27, 2011 6.566 6.633 6.553 6.633 1,150,428 +0.07(+1.02%)
Jan 26, 2011 6.553 6.591 6.547 6.566 649,019 +0.00(+0.06%)
Jan 25, 2011 6.524 6.566 6.516 6.562 467,827 +0.01(+0.19%)
Jan 24, 2011 6.503 6.562 6.482 6.549 422,957 +0.06(+0.91%)
Jan 21, 2011 6.507 6.528 6.482 6.490 456,313 +0.00(+0.06%)
Jan 20, 2011 6.494 6.503 6.444 6.486 473,329 -0.03(-0.39%)
Jan 19, 2011 6.583 6.594 6.511 6.511 380,080 -0.08(-1.15%)
Jan 18, 2011 6.545 6.591 6.541 6.587 352,173 +0.02(+0.32%)
Jan 14, 2011 6.503 6.566 6.494 6.566 404,285 +0.04(+0.58%)
Jan 13, 2011 6.524 6.534 6.490 6.528 462,228 +0.01(+0.19%)
Jan 12, 2011 6.482 6.532 6.469 6.515 470,386 +0.08(+1.22%)
Jan 11, 2011 6.406 6.461 6.398 6.437 346,118 +0.04(+0.61%)
Jan 10, 2011 6.415 6.427 6.369 6.398 308,009 -0.05(-0.71%)
Jan 07, 2011 6.473 6.477 6.402 6.444 487,417 -0.01(-0.19%)
Jan 06, 2011 6.498 6.503 6.415 6.457 526,440 -0.02(-0.26%)
Jan 05, 2011 6.440 6.473 6.402 6.473 623,087 +0.02(+0.32%)
Jan 04, 2011 6.436 6.461 6.398 6.452 412,306 -0.01(-0.19%)
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.