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 )

22.87 +0.01 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 5.196 5.196 5.050 5.196 573,184 +0.09(+1.74%)
May 27, 2010 5.066 5.107 5.030 5.107 382,937 +0.17(+3.52%)
May 26, 2010 4.986 5.024 4.921 4.933 9,892 +0.01(+0.16%)
May 25, 2010 4.864 4.925 4.771 4.925 752,337 -0.02(-0.33%)
May 24, 2010 4.973 5.026 4.937 4.941 823,523 -0.02(-0.49%)
May 21, 2010 4.848 4.978 4.690 4.965 990,614 +0.07(+1.49%)
May 20, 2010 4.885 5.034 4.868 4.893 1,006,917 -0.26(-5.10%)
May 19, 2010 5.176 5.232 5.071 5.155 544,699 -0.06(-1.16%)
May 18, 2010 5.354 5.354 5.180 5.216 507,288 -0.06(-1.23%)
May 17, 2010 5.305 5.358 5.172 5.281 895,874 -0.02(-0.46%)
May 14, 2010 5.305 5.394 5.220 5.305 828,543 -0.13(-2.31%)
May 13, 2010 5.507 5.543 5.418 5.430 701,145 -0.09(-1.61%)
May 12, 2010 5.439 5.519 5.439 5.519 306,961 +0.10(+1.93%)
May 11, 2010 5.455 5.499 5.415 5.415 545,285 -0.04(-0.74%)
May 10, 2010 5.403 5.455 5.298 5.455 651,574 +0.27(+5.20%)
May 07, 2010 5.374 5.374 5.121 5.185 658,470 -0.12(-2.35%)
May 06, 2010 5.407 5.556 5.032 5.310 1,735,209 -0.26(-4.63%)
May 05, 2010 5.636 5.664 5.548 5.568 512,891 -0.13(-2.33%)
May 04, 2010 5.741 5.741 5.640 5.701 509,696 -0.09(-1.60%)
May 03, 2010 5.785 5.821 5.785 5.793 335,050 +0.04(+0.63%)
Apr 30, 2010 5.813 5.813 5.745 5.757 423,778 -0.06(-1.04%)
Apr 29, 2010 5.801 5.817 5.781 5.817 467,027 +0.04(+0.70%)
Apr 28, 2010 5.785 5.797 5.737 5.777 675,229 +0.00(+0.00%)
Apr 27, 2010 5.862 5.890 5.761 5.777 849,735 -0.09(-1.58%)
Apr 26, 2010 5.845 5.890 5.837 5.870 700,059 +0.05(+0.83%)
Apr 23, 2010 5.757 5.821 5.753 5.821 718,565 +0.08(+1.40%)
Apr 22, 2010 5.713 5.753 5.672 5.741 475,241 +0.00(+0.07%)
Apr 21, 2010 5.721 5.757 5.692 5.737 644,589 +0.01(+0.14%)
Apr 20, 2010 5.696 5.733 5.688 5.729 457,028 +0.06(+0.99%)
Apr 19, 2010 5.648 5.709 5.612 5.672 569,573 -0.01(-0.14%)
Apr 16, 2010 5.761 5.761 5.640 5.680 545,920 -0.07(-1.26%)
Apr 15, 2010 5.773 5.784 5.745 5.753 404,331 -0.01(-0.14%)
Apr 14, 2010 5.737 5.765 5.725 5.761 538,240 +0.04(+0.63%)
Apr 13, 2010 5.749 5.749 5.678 5.725 584,361 +0.00(+0.00%)
Apr 12, 2010 5.713 5.749 5.697 5.725 504,064 +0.01(+0.14%)
Apr 09, 2010 5.705 5.717 5.665 5.717 387,830 +0.05(+0.85%)
Apr 08, 2010 5.592 5.685 5.580 5.669 871,744 +0.05(+0.93%)
Apr 07, 2010 5.657 5.677 5.596 5.616 555,967 -0.02(-0.28%)
Apr 06, 2010 5.620 5.653 5.608 5.632 875,099 -0.00(-0.07%)
Apr 05, 2010 5.608 5.669 5.588 5.636 569,696 +0.06(+1.17%)
Apr 01, 2010 5.584 5.572 5.572 5.572 419,819 +0.06(+1.00%)
Mar 31, 2010 5.548 5.548 5.512 5.516 546,198 -0.02(-0.29%)
Mar 30, 2010 5.564 5.568 5.520 5.532 424,134 -0.01(-0.14%)
Mar 29, 2010 5.532 5.540 5.492 5.540 569,654 +0.05(+0.88%)
Mar 26, 2010 5.536 5.540 5.476 5.492 613,000 +0.01(+0.22%)
Mar 25, 2010 5.552 5.572 5.480 5.480 642,517 -0.03(-0.51%)
Mar 24, 2010 5.528 5.544 5.505 5.508 653,316 -0.02(-0.43%)
Mar 23, 2010 5.484 5.532 5.468 5.532 593,182 +0.07(+1.20%)
Mar 22, 2010 5.384 5.480 5.384 5.467 529,613 +0.02(+0.34%)
Mar 19, 2010 5.496 5.503 5.432 5.448 460,656 -0.05(-0.88%)
Mar 18, 2010 5.516 5.524 5.468 5.496 457,567 +0.00(+0.00%)
Mar 17, 2010 5.472 5.516 5.468 5.496 444,322 +0.03(+0.59%)
Mar 16, 2010 5.460 5.464 5.428 5.464 559,150 +0.02(+0.37%)
Mar 15, 2010 5.412 5.460 5.392 5.444 534,761 -0.04(-0.66%)
Mar 12, 2010 5.456 5.488 5.450 5.480 489,726 +0.05(+0.89%)
Mar 11, 2010 5.412 5.448 5.412 5.432 552,018 +0.00(+0.00%)
Mar 10, 2010 5.424 5.460 5.420 5.432 599,844 -0.01(-0.15%)
Mar 09, 2010 5.416 5.464 5.380 5.440 484,882 +0.02(+0.44%)
Mar 08, 2010 5.412 5.436 5.384 5.416 583,271 +0.02(+0.30%)
Mar 05, 2010 5.360 5.412 5.336 5.400 590,518 +0.11(+2.05%)
Mar 04, 2010 5.292 5.328 5.284 5.292 621,060 +0.00(+0.00%)
Mar 03, 2010 5.288 5.312 5.274 5.292 528,605 +0.02(+0.46%)
Mar 02, 2010 5.284 5.296 5.246 5.268 843,586 +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.