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 )

22.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
May 30, 2008 7.827 7.835 7.755 7.767 347,124 -0.04(-0.51%)
May 29, 2008 7.779 7.871 7.767 7.807 295,489 +0.02(+0.20%)
May 28, 2008 7.831 7.831 7.731 7.791 355,003 +0.00(+0.00%)
May 27, 2008 7.727 7.795 7.695 7.791 486,370 +0.05(+0.62%)
May 26, 2008 7.799 7.835 7.679 7.743 0 +0.00(+0.00%)
May 23, 2008 7.799 7.835 7.679 7.743 375,959 -0.05(-0.67%)
May 22, 2008 7.775 7.811 7.735 7.795 408,242 +0.06(+0.77%)
May 21, 2008 7.851 7.871 7.723 7.735 289,578 -0.09(-1.17%)
May 20, 2008 7.843 7.851 7.799 7.827 353,988 -0.02(-0.30%)
May 19, 2008 7.871 7.959 7.839 7.851 357,357 -0.02(-0.30%)
May 16, 2008 7.859 7.879 7.807 7.875 329,086 +0.04(+0.46%)
May 15, 2008 7.771 7.843 7.743 7.839 392,094 +0.10(+1.34%)
May 14, 2008 7.743 7.779 7.715 7.735 354,303 +0.03(+0.36%)
May 13, 2008 7.711 7.727 7.670 7.707 390,630 -0.01(-0.16%)
May 12, 2008 7.731 7.731 7.687 7.719 391,610 +0.05(+0.62%)
May 09, 2008 7.652 7.677 7.624 7.672 157,279 -0.03(-0.36%)
May 08, 2008 7.679 7.723 7.642 7.699 259,624 +0.07(+0.94%)
May 07, 2008 7.767 7.767 7.620 7.628 257,804 -0.11(-1.44%)
May 06, 2008 7.668 7.751 7.632 7.739 318,087 +0.05(+0.62%)
May 05, 2008 7.676 7.707 7.660 7.691 399,323 +0.02(+0.26%)
May 02, 2008 7.612 7.723 7.572 7.672 445,078 +0.01(+0.16%)
May 01, 2008 7.536 7.664 7.512 7.660 349,074 +0.14(+1.86%)
Apr 30, 2008 7.540 7.588 7.500 7.520 353,504 +0.00(+0.00%)
Apr 29, 2008 7.540 7.564 7.504 7.520 436,816 -0.05(-0.63%)
Apr 28, 2008 7.572 7.604 7.540 7.568 381,614 +0.02(+0.26%)
Apr 25, 2008 7.508 7.553 7.456 7.548 439,631 +0.04(+0.58%)
Apr 24, 2008 7.476 7.560 7.432 7.504 453,192 +0.03(+0.43%)
Apr 23, 2008 7.540 7.580 7.452 7.472 584,815 -0.03(-0.43%)
Apr 22, 2008 7.504 7.536 7.448 7.504 515,225 -0.03(-0.37%)
Apr 21, 2008 7.516 7.540 7.476 7.532 416,870 +0.02(+0.27%)
Apr 18, 2008 7.548 7.576 7.488 7.512 453,320 +0.08(+1.13%)
Apr 17, 2008 7.344 7.460 7.340 7.428 332,638 +0.06(+0.76%)
Apr 16, 2008 7.237 7.380 7.237 7.372 381,358 +0.18(+2.55%)
Apr 15, 2008 7.233 7.251 7.157 7.189 302,613 -0.01(-0.11%)
Apr 14, 2008 7.237 7.245 7.165 7.197 251,677 -0.07(-0.99%)
Apr 11, 2008 7.277 7.340 7.245 7.269 300,964 -0.10(-1.30%)
Apr 10, 2008 7.348 7.464 7.320 7.364 355,898 +0.00(+0.05%)
Apr 09, 2008 7.400 7.420 7.340 7.360 368,444 -0.05(-0.65%)
Apr 08, 2008 7.356 7.420 7.340 7.408 353,940 +0.04(+0.49%)
Apr 07, 2008 7.408 7.432 7.356 7.372 338,870 +0.03(+0.43%)
Apr 04, 2008 7.324 7.378 7.289 7.340 376,996 +0.03(+0.45%)
Apr 03, 2008 7.253 7.376 7.249 7.308 459,474 +0.01(+0.15%)
Apr 02, 2008 7.304 7.368 7.269 7.297 352,689 +0.00(+0.05%)
Apr 01, 2008 7.185 7.297 7.181 7.293 375,608 +0.18(+2.58%)
Mar 31, 2008 7.161 7.169 7.081 7.109 403,324 -0.04(-0.50%)
Mar 28, 2008 7.189 7.257 7.129 7.145 242,145 -0.06(-0.83%)
Mar 27, 2008 7.233 7.293 7.205 7.205 359,206 -0.01(-0.11%)
Mar 26, 2008 7.221 7.277 7.201 7.213 417,111 -0.02(-0.33%)
Mar 25, 2008 7.253 7.293 7.189 7.237 397,935 -0.01(-0.11%)
Mar 24, 2008 7.181 7.304 7.165 7.245 477,271 +0.08(+1.17%)
Mar 21, 2008 7.097 7.161 7.025 7.161 352,940 +0.00(+0.00%)
Mar 20, 2008 7.097 7.161 7.025 7.161 352,940 +0.04(+0.56%)
Mar 19, 2008 7.221 7.249 7.033 7.121 461,416 -0.06(-0.78%)
Mar 18, 2008 7.049 7.205 7.017 7.177 486,232 +0.20(+2.86%)
Mar 17, 2008 6.902 7.037 6.870 6.977 605,969 -0.10(-1.46%)
Mar 14, 2008 7.145 7.201 6.949 7.081 581,145 -0.03(-0.45%)
Mar 13, 2008 7.029 7.157 6.945 7.113 533,170 -0.04(-0.56%)
Mar 12, 2008 7.169 7.245 7.121 7.153 441,674 -0.01(-0.11%)
Mar 11, 2008 7.053 7.161 6.993 7.161 343,114 +0.16(+2.28%)
Mar 10, 2008 7.025 7.089 6.965 7.001 764,160 -0.04(-0.57%)
Mar 07, 2008 7.045 7.157 6.981 7.041 451,818 -0.07(-1.01%)
Mar 06, 2008 7.189 7.229 7.113 7.113 414,887 -0.12(-1.65%)
Mar 05, 2008 7.281 7.332 7.217 7.233 452,831 -0.03(-0.38%)
Mar 04, 2008 7.217 7.304 7.185 7.261 590,781 -0.07(-0.93%)
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.