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 31, 2012 6.824 6.843 6.715 6.824 322,059 +0.01(+0.20%)
May 30, 2012 6.869 6.869 6.793 6.810 345,356 -0.09(-1.25%)
May 29, 2012 6.860 6.910 6.855 6.896 358,383 +0.08(+1.13%)
May 25, 2012 6.783 6.819 6.783 6.819 295,492 +0.05(+0.67%)
May 24, 2012 6.810 6.810 6.729 6.774 575,094 -0.01(-0.13%)
May 23, 2012 6.706 6.784 6.661 6.783 607,750 +0.05(+0.81%)
May 22, 2012 6.720 6.765 6.693 6.729 500,914 +0.04(+0.61%)
May 21, 2012 6.607 6.688 6.607 6.688 512,324 +0.10(+1.58%)
May 18, 2012 6.742 6.742 6.584 6.584 656,642 -0.13(-1.95%)
May 17, 2012 6.869 6.892 6.715 6.715 745,512 -0.18(-2.56%)
May 16, 2012 7.082 7.092 6.860 6.892 613,198 -0.16(-2.25%)
May 15, 2012 7.032 7.059 7.000 7.050 378,584 -0.02(-0.32%)
May 14, 2012 7.127 7.127 7.055 7.073 426,212 -0.10(-1.33%)
May 11, 2012 7.141 7.222 7.123 7.168 238,829 +0.00(+0.00%)
May 10, 2012 7.231 7.231 7.154 7.168 412,548 +0.01(+0.19%)
May 09, 2012 7.145 7.213 7.100 7.154 468,135 -0.06(-0.81%)
May 08, 2012 7.208 7.231 7.123 7.213 470,254 -0.02(-0.31%)
May 07, 2012 7.249 7.276 7.226 7.235 340,399 -0.04(-0.50%)
May 04, 2012 7.321 7.328 7.249 7.271 340,068 -0.08(-1.04%)
May 03, 2012 7.429 7.429 7.343 7.348 228,830 -0.07(-0.97%)
May 02, 2012 7.438 7.451 7.393 7.420 307,043 -0.05(-0.66%)
May 01, 2012 7.442 7.483 7.415 7.469 355,667 +0.03(+0.42%)
Apr 30, 2012 7.420 7.438 7.411 7.438 267,663 +0.00(+0.00%)
Apr 27, 2012 7.523 7.523 7.361 7.438 289,823 +0.06(+0.79%)
Apr 26, 2012 7.348 7.384 7.339 7.379 314,250 +0.02(+0.24%)
Apr 25, 2012 7.348 7.375 7.325 7.361 321,422 +0.08(+1.05%)
Apr 24, 2012 7.280 7.294 7.253 7.285 401,636 +0.00(+0.06%)
Apr 23, 2012 7.267 7.280 7.231 7.280 494,959 -0.02(-0.31%)
Apr 20, 2012 7.316 7.334 7.291 7.303 252,582 +0.03(+0.43%)
Apr 19, 2012 7.285 7.321 7.231 7.271 302,092 -0.02(-0.25%)
Apr 18, 2012 7.231 7.289 7.208 7.289 355,871 +0.04(+0.56%)
Apr 17, 2012 7.177 7.271 7.177 7.249 339,604 +0.12(+1.71%)
Apr 16, 2012 7.172 7.183 7.118 7.127 304,262 -0.02(-0.25%)
Apr 13, 2012 7.240 7.240 7.136 7.145 313,962 -0.11(-1.49%)
Apr 12, 2012 7.159 7.253 7.159 7.253 479,763 +0.09(+1.26%)
Apr 11, 2012 7.145 7.172 7.118 7.163 492,783 +0.09(+1.20%)
Apr 10, 2012 7.168 7.181 7.056 7.078 622,744 -0.08(-1.13%)
Apr 09, 2012 7.168 7.189 7.154 7.159 450,475 -0.09(-1.30%)
Apr 05, 2012 7.316 7.316 7.253 7.253 490,191 -0.09(-1.22%)
Apr 04, 2012 7.369 7.378 7.311 7.342 467,404 -0.06(-0.85%)
Apr 03, 2012 7.428 7.428 7.356 7.405 479,936 -0.03(-0.36%)
Apr 02, 2012 7.311 7.441 7.289 7.432 462,176 +0.09(+1.28%)
Mar 30, 2012 7.374 7.374 7.316 7.338 446,323 +0.00(+0.06%)
Mar 29, 2012 7.307 7.333 7.266 7.333 357,033 -0.01(-0.18%)
Mar 28, 2012 7.383 7.383 7.284 7.347 396,066 -0.03(-0.36%)
Mar 27, 2012 7.369 7.401 7.342 7.374 580,898 +0.02(+0.24%)
Mar 26, 2012 7.316 7.378 7.316 7.356 843,566 +0.06(+0.86%)
Mar 23, 2012 7.293 7.316 7.239 7.293 539,769 +0.03(+0.37%)
Mar 22, 2012 7.271 7.271 7.221 7.266 363,156 -0.03(-0.37%)
Mar 21, 2012 7.266 7.311 7.257 7.293 738,950 +0.02(+0.31%)
Mar 20, 2012 7.239 7.275 7.217 7.271 363,650 -0.00(-0.06%)
Mar 19, 2012 7.280 7.320 7.275 7.275 594,435 -0.02(-0.25%)
Mar 16, 2012 7.248 7.298 7.244 7.293 375,193 +0.04(+0.56%)
Mar 15, 2012 7.248 7.273 7.221 7.253 604,549 -0.01(-0.12%)
Mar 14, 2012 7.244 7.293 7.235 7.262 736,622 -0.02(-0.25%)
Mar 13, 2012 7.275 7.284 7.240 7.280 689,913 +0.04(+0.55%)
Mar 12, 2012 7.222 7.244 7.186 7.240 395,322 +0.03(+0.37%)
Mar 09, 2012 7.191 7.231 7.181 7.213 401,751 +0.05(+0.68%)
Mar 08, 2012 7.159 7.199 7.155 7.164 386,625 +0.03(+0.44%)
Mar 07, 2012 7.097 7.155 7.097 7.133 436,400 +0.05(+0.69%)
Mar 06, 2012 7.226 7.231 7.079 7.084 760,159 -0.20(-2.69%)
Mar 05, 2012 7.253 7.280 7.199 7.280 634,904 +0.03(+0.37%)
Mar 02, 2012 7.262 7.275 7.226 7.253 355,839 -0.01(-0.12%)
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.