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 )

22.52 -0.16 (-0.71%)
Streaming Delayed Price Updated: 10:01 AM 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 (%)
May 28, 2010 5.171 5.171 5.026 5.171 575,963 +0.09(+1.74%)
May 27, 2010 5.042 5.082 5.006 5.082 384,793 +0.17(+3.52%)
May 26, 2010 4.962 5.000 4.897 4.909 9,940 +0.01(+0.16%)
May 25, 2010 4.841 4.901 4.748 4.901 755,984 -0.02(-0.33%)
May 24, 2010 4.949 5.002 4.913 4.917 827,515 -0.02(-0.49%)
May 21, 2010 4.825 4.954 4.668 4.941 995,416 +0.07(+1.49%)
May 20, 2010 4.861 5.010 4.845 4.869 1,011,798 -0.26(-5.10%)
May 19, 2010 5.151 5.207 5.046 5.131 547,339 -0.06(-1.16%)
May 18, 2010 5.328 5.328 5.155 5.191 509,747 -0.06(-1.23%)
May 17, 2010 5.279 5.332 5.147 5.255 900,217 -0.02(-0.46%)
May 14, 2010 5.279 5.368 5.195 5.279 832,560 -0.12(-2.31%)
May 13, 2010 5.481 5.517 5.392 5.404 704,545 -0.09(-1.61%)
May 12, 2010 5.413 5.493 5.413 5.493 308,449 +0.10(+1.93%)
May 11, 2010 5.429 5.473 5.389 5.389 547,928 -0.04(-0.74%)
May 10, 2010 5.377 5.429 5.272 5.429 654,733 +0.27(+5.20%)
May 07, 2010 5.348 5.348 5.096 5.160 661,662 -0.12(-2.35%)
May 06, 2010 5.381 5.529 5.008 5.284 1,743,621 -0.26(-4.63%)
May 05, 2010 5.609 5.637 5.521 5.541 515,377 -0.13(-2.33%)
May 04, 2010 5.713 5.713 5.613 5.673 512,167 -0.09(-1.60%)
May 03, 2010 5.757 5.793 5.757 5.765 336,674 +0.04(+0.63%)
Apr 30, 2010 5.785 5.785 5.717 5.729 425,832 -0.06(-1.04%)
Apr 29, 2010 5.773 5.789 5.753 5.789 469,291 +0.04(+0.70%)
Apr 28, 2010 5.757 5.769 5.709 5.749 678,503 +0.00(+0.00%)
Apr 27, 2010 5.833 5.861 5.733 5.749 853,854 -0.09(-1.58%)
Apr 26, 2010 5.817 5.861 5.809 5.841 703,453 +0.05(+0.83%)
Apr 23, 2010 5.729 5.793 5.725 5.793 722,049 +0.08(+1.40%)
Apr 22, 2010 5.685 5.725 5.645 5.713 477,545 +0.00(+0.07%)
Apr 21, 2010 5.693 5.729 5.665 5.709 647,714 +0.01(+0.14%)
Apr 20, 2010 5.669 5.705 5.661 5.701 459,244 +0.06(+0.99%)
Apr 19, 2010 5.621 5.681 5.585 5.645 572,334 -0.01(-0.14%)
Apr 16, 2010 5.733 5.733 5.613 5.653 548,567 -0.07(-1.26%)
Apr 15, 2010 5.745 5.756 5.717 5.725 406,291 -0.01(-0.14%)
Apr 14, 2010 5.709 5.737 5.697 5.733 540,849 +0.04(+0.63%)
Apr 13, 2010 5.721 5.721 5.651 5.697 587,194 +0.00(+0.00%)
Apr 12, 2010 5.685 5.721 5.669 5.697 506,508 +0.01(+0.14%)
Apr 09, 2010 5.677 5.689 5.637 5.689 389,710 +0.05(+0.85%)
Apr 08, 2010 5.565 5.657 5.553 5.641 875,970 +0.05(+0.93%)
Apr 07, 2010 5.629 5.649 5.569 5.589 558,662 -0.02(-0.28%)
Apr 06, 2010 5.593 5.625 5.581 5.605 879,341 -0.00(-0.07%)
Apr 05, 2010 5.581 5.641 5.561 5.609 572,458 +0.06(+1.17%)
Apr 01, 2010 5.557 5.545 5.545 5.545 421,854 +0.06(+1.00%)
Mar 31, 2010 5.522 5.522 5.486 5.490 548,846 -0.02(-0.29%)
Mar 30, 2010 5.537 5.541 5.494 5.506 426,190 -0.01(-0.14%)
Mar 29, 2010 5.506 5.514 5.466 5.514 572,415 +0.05(+0.88%)
Mar 26, 2010 5.510 5.514 5.450 5.466 615,972 +0.01(+0.22%)
Mar 25, 2010 5.526 5.545 5.454 5.454 645,632 -0.03(-0.51%)
Mar 24, 2010 5.502 5.518 5.478 5.482 656,483 -0.02(-0.43%)
Mar 23, 2010 5.458 5.506 5.442 5.506 596,057 +0.07(+1.20%)
Mar 22, 2010 5.358 5.454 5.358 5.440 532,180 +0.02(+0.34%)
Mar 19, 2010 5.470 5.477 5.406 5.422 462,889 -0.05(-0.88%)
Mar 18, 2010 5.490 5.498 5.442 5.470 459,786 +0.00(+0.00%)
Mar 17, 2010 5.446 5.490 5.442 5.470 446,476 +0.03(+0.59%)
Mar 16, 2010 5.434 5.438 5.402 5.438 561,860 +0.02(+0.37%)
Mar 15, 2010 5.386 5.434 5.366 5.418 537,354 -0.04(-0.66%)
Mar 12, 2010 5.430 5.462 5.423 5.454 492,100 +0.05(+0.89%)
Mar 11, 2010 5.386 5.422 5.386 5.406 554,694 +0.00(+0.00%)
Mar 10, 2010 5.398 5.434 5.394 5.406 602,752 -0.01(-0.15%)
Mar 09, 2010 5.390 5.438 5.354 5.414 487,232 +0.02(+0.44%)
Mar 08, 2010 5.386 5.410 5.358 5.390 586,099 +0.02(+0.30%)
Mar 05, 2010 5.334 5.386 5.310 5.374 593,380 +0.11(+2.05%)
Mar 04, 2010 5.266 5.302 5.258 5.266 624,071 +0.00(+0.00%)
Mar 03, 2010 5.262 5.286 5.249 5.266 531,167 +0.02(+0.46%)
Mar 02, 2010 5.258 5.270 5.221 5.242 847,676 +0.01(+0.15%)
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.