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 )

22.45 -0.23 (-1.01%)
Streaming Delayed Price Updated: 11:35 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 31, 2013 9.487 9.554 9.372 9.372 622,981 -0.13(-1.41%)
May 30, 2013 9.525 9.597 9.477 9.506 682,518 +0.02(+0.25%)
May 29, 2013 9.573 9.578 9.405 9.482 578,428 -0.12(-1.25%)
May 28, 2013 9.726 9.726 9.535 9.602 455,204 -0.02(-0.25%)
May 24, 2013 9.592 9.645 9.544 9.626 525,829 +0.01(+0.15%)
May 23, 2013 9.616 9.626 9.535 9.611 762,943 -0.03(-0.35%)
May 22, 2013 9.654 9.726 9.602 9.645 730,944 -0.03(-0.30%)
May 21, 2013 9.626 9.674 9.607 9.674 459,545 +0.06(+0.60%)
May 20, 2013 9.626 9.707 9.607 9.616 511,346 -0.03(-0.30%)
May 17, 2013 9.659 9.766 9.602 9.645 412,445 +0.05(+0.55%)
May 16, 2013 9.597 9.707 9.583 9.592 541,254 -0.02(-0.20%)
May 15, 2013 9.554 9.611 9.530 9.611 537,018 +0.11(+1.16%)
May 13, 2013 9.492 9.511 9.420 9.501 501,057 +0.02(+0.25%)
May 10, 2013 9.458 9.492 9.406 9.477 428,260 +0.02(+0.20%)
May 09, 2013 9.406 9.468 9.392 9.458 587,314 +0.08(+0.86%)
May 08, 2013 9.396 9.434 9.320 9.377 483,901 -0.02(-0.20%)
May 07, 2013 9.406 9.415 9.365 9.396 459,648 +0.00(+0.05%)
May 06, 2013 9.310 9.401 9.282 9.392 434,011 +0.11(+1.18%)
May 03, 2013 9.296 9.320 9.239 9.282 625,076 +0.06(+0.62%)
May 02, 2013 9.234 9.253 9.139 9.225 559,155 +0.03(+0.31%)
May 01, 2013 9.244 9.258 9.175 9.196 520,006 -0.03(-0.36%)
Apr 30, 2013 9.153 9.229 9.124 9.229 298,547 +0.10(+1.10%)
Apr 29, 2013 9.139 9.186 9.105 9.129 454,339 -0.01(-0.10%)
Apr 26, 2013 9.091 9.139 9.062 9.139 381,779 +0.04(+0.47%)
Apr 25, 2013 9.129 9.163 9.086 9.096 406,261 -0.03(-0.31%)
Apr 24, 2013 9.062 9.129 9.039 9.124 409,588 +0.06(+0.68%)
Apr 23, 2013 9.029 9.062 8.962 9.062 806,026 +0.09(+1.01%)
Apr 22, 2013 8.929 8.981 8.915 8.972 289,498 +0.03(+0.37%)
Apr 19, 2013 8.895 8.938 8.867 8.938 347,892 +0.08(+0.86%)
Apr 18, 2013 8.986 8.986 8.840 8.862 243,783 -0.10(-1.17%)
Apr 17, 2013 9.024 9.053 8.857 8.967 332,931 -0.11(-1.26%)
Apr 16, 2013 9.043 9.081 8.967 9.081 465,199 +0.10(+1.17%)
Apr 15, 2013 9.062 9.062 8.962 8.977 398,107 -0.09(-0.95%)
Apr 12, 2013 9.034 9.105 9.029 9.062 389,220 +0.03(+0.32%)
Apr 11, 2013 9.029 9.091 9.001 9.034 670,197 +0.04(+0.42%)
Apr 10, 2013 8.972 9.058 8.963 8.996 493,899 +0.06(+0.64%)
Apr 09, 2013 8.872 8.948 8.861 8.939 343,163 +0.08(+0.91%)
Apr 08, 2013 8.896 8.901 8.796 8.858 345,525 -0.02(-0.27%)
Apr 05, 2013 8.839 8.882 8.801 8.882 384,248 +0.01(+0.16%)
Apr 04, 2013 8.906 8.915 8.815 8.868 453,635 -0.01(-0.16%)
Apr 03, 2013 8.986 9.001 8.811 8.882 464,358 -0.09(-1.01%)
Apr 02, 2013 8.929 9.005 8.929 8.972 326,181 +0.05(+0.53%)
Apr 01, 2013 9.010 9.034 8.901 8.925 357,798 -0.08(-0.90%)
Mar 28, 2013 8.934 9.015 8.925 9.005 420,091 +0.10(+1.12%)
Mar 27, 2013 8.906 8.963 8.882 8.906 406,195 -0.01(-0.16%)
Mar 26, 2013 8.863 8.925 8.849 8.920 361,202 +0.05(+0.59%)
Mar 25, 2013 8.906 8.910 8.815 8.868 409,074 +0.00(+0.00%)
Mar 22, 2013 8.844 8.872 8.839 8.868 455,608 +0.06(+0.65%)
Mar 21, 2013 8.849 8.887 8.792 8.811 499,737 -0.04(-0.43%)
Mar 20, 2013 8.815 8.882 8.806 8.849 358,156 +0.09(+0.98%)
Mar 19, 2013 8.749 8.777 8.687 8.763 271,488 +0.01(+0.16%)
Mar 18, 2013 8.739 8.787 8.687 8.749 315,037 -0.04(-0.46%)
Mar 15, 2013 8.858 8.858 8.763 8.789 262,138 -0.01(-0.13%)
Mar 14, 2013 8.801 8.825 8.775 8.801 369,510 +0.00(+0.00%)
Mar 13, 2013 8.768 8.811 8.749 8.801 388,087 +0.05(+0.54%)
Mar 12, 2013 8.744 8.777 8.739 8.754 439,021 -0.01(-0.11%)
Mar 11, 2013 8.749 8.773 8.716 8.763 378,753 +0.03(+0.38%)
Mar 08, 2013 8.739 8.749 8.652 8.730 455,230 +0.03(+0.33%)
Mar 07, 2013 8.650 8.716 8.635 8.702 385,170 +0.05(+0.60%)
Mar 06, 2013 8.645 8.673 8.626 8.650 403,550 +0.03(+0.38%)
Mar 05, 2013 8.579 8.626 8.579 8.616 548,507 +0.06(+0.72%)
Mar 04, 2013 8.564 8.564 8.503 8.555 390,569 -0.02(-0.28%)
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.