Indicators

The Gabelli Dividend and Income Trust (NY: GDV )

22.55 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	4.041	4.069	4.025	4.069	818,562	+0.02(+0.49%)
May 28, 2009	4.045	4.065	4.009	4.049	441,850	+0.03(+0.80%)
May 27, 2009	4.069	4.081	4.013	4.017	896,805	-0.04(-0.89%)
May 26, 2009	3.969	4.081	3.957	4.053	692,583	+0.06(+1.61%)
May 22, 2009	3.985	4.029	3.921	3.989	658,495	+0.02(+0.61%)
May 21, 2009	4.085	4.105	3.925	3.965	967,389	-0.14(-3.51%)
May 20, 2009	4.081	4.161	4.053	4.109	771,425	+0.09(+2.19%)
May 19, 2009	4.009	4.065	4.001	4.021	836,808	+0.03(+0.80%)
May 18, 2009	3.912	3.997	3.896	3.989	633,669	+0.10(+2.58%)
May 15, 2009	3.993	3.993	3.880	3.888	533,120	-0.12(-2.90%)
May 14, 2009	3.973	4.005	3.953	4.005	434,576	+0.03(+0.71%)
May 13, 2009	4.049	4.049	3.957	3.977	606,440	-0.13(-3.22%)
May 12, 2009	4.101	4.113	4.025	4.109	480,077	-0.03(-0.68%)
May 11, 2009	4.117	4.233	4.105	4.137	607,857	-0.04(-0.86%)
May 08, 2009	4.137	4.189	4.109	4.173	581,826	+0.07(+1.66%)
May 07, 2009	4.053	4.201	4.049	4.105	681,251	-0.00(-0.10%)
May 06, 2009	4.081	4.145	4.041	4.109	555,765	+0.07(+1.69%)
May 05, 2009	3.977	4.061	3.953	4.041	504,691	+0.06(+1.51%)
May 04, 2009	3.969	3.997	3.949	3.981	488,402	+0.16(+4.20%)

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.