Skip to main content

The Gabelli Dividend and Income Trust (NY: GDV )

22.55 +0.32 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 7.021 7.051 6.978 7.047 468,250 +0.04(+0.55%)
May 23, 2011 7.072 7.072 6.966 7.008 719,029 -0.11(-1.50%)
May 20, 2011 7.132 7.154 7.094 7.115 380,682 -0.02(-0.24%)
May 19, 2011 7.149 7.149 7.115 7.132 503,052 +0.01(+0.15%)
May 18, 2011 7.064 7.141 7.060 7.122 440,361 +0.05(+0.70%)
May 17, 2011 7.055 7.094 7.013 7.072 380,151 -0.02(-0.24%)
May 16, 2011 7.085 7.137 7.068 7.090 395,261 -0.01(-0.12%)
May 13, 2011 7.145 7.156 7.060 7.098 291,076 -0.04(-0.60%)
May 12, 2011 7.124 7.171 7.098 7.141 486,189 +0.00(+0.00%)
May 11, 2011 7.192 7.196 7.107 7.141 412,534 -0.04(-0.53%)
May 10, 2011 7.132 7.205 7.120 7.179 401,081 +0.05(+0.72%)
May 09, 2011 7.060 7.128 7.043 7.128 350,196 +0.09(+1.21%)
May 06, 2011 7.111 7.132 7.022 7.043 434,862 -0.02(-0.30%)
May 05, 2011 7.124 7.158 7.022 7.064 635,304 -0.09(-1.25%)
May 04, 2011 7.200 7.205 7.103 7.154 533,992 -0.07(-0.92%)
May 03, 2011 7.264 7.268 7.175 7.220 385,226 -0.07(-0.90%)
May 02, 2011 7.272 7.285 7.264 7.285 505,446 +0.03(+0.41%)
Apr 29, 2011 7.277 7.277 7.222 7.256 595,075 +0.02(+0.24%)
Apr 28, 2011 7.162 7.243 7.162 7.239 638,575 +0.06(+0.83%)
Apr 27, 2011 7.103 7.179 7.081 7.179 501,841 +0.09(+1.20%)
Apr 26, 2011 7.073 7.132 7.060 7.094 555,223 +0.03(+0.36%)
Apr 25, 2011 7.060 7.081 7.050 7.068 462,535 -0.02(-0.24%)
Apr 21, 2011 7.064 7.094 7.051 7.085 416,750 +0.07(+0.97%)
Apr 20, 2011 7.009 7.056 6.996 7.017 720,443 +0.05(+0.73%)
Apr 19, 2011 6.885 6.966 6.881 6.966 433,556 +0.07(+1.05%)
Apr 18, 2011 6.860 6.911 6.826 6.894 332,493 -0.06(-0.86%)
Apr 15, 2011 6.928 6.979 6.924 6.954 353,886 +0.03(+0.37%)
Apr 14, 2011 6.954 6.966 6.915 6.928 692,256 -0.03(-0.37%)
Apr 13, 2011 6.966 6.969 6.898 6.954 426,055 -0.02(-0.30%)
Apr 12, 2011 7.013 7.017 6.928 6.975 494,448 -0.07(-0.97%)
Apr 11, 2011 7.077 7.102 7.034 7.043 306,563 -0.05(-0.66%)
Apr 08, 2011 7.119 7.128 7.077 7.090 303,729 -0.01(-0.18%)
Apr 07, 2011 7.090 7.123 7.047 7.102 364,907 -0.00(-0.06%)
Apr 06, 2011 7.102 7.119 7.060 7.106 494,959 +0.02(+0.30%)
Apr 05, 2011 7.073 7.119 7.051 7.085 373,527 +0.01(+0.18%)
Apr 04, 2011 7.068 7.085 7.043 7.073 342,243 -0.01(-0.18%)
Apr 01, 2011 7.051 7.094 7.030 7.085 500,955 +0.04(+0.54%)
Mar 31, 2011 7.064 7.068 7.022 7.047 357,304 -0.00(-0.06%)
Mar 30, 2011 7.026 7.098 7.018 7.051 458,957 +0.05(+0.73%)
Mar 29, 2011 6.941 7.013 6.907 7.001 421,816 +0.05(+0.67%)
Mar 28, 2011 6.971 6.988 6.954 6.954 392,125 -0.00(-0.06%)
Mar 25, 2011 6.886 6.971 6.871 6.958 536,430 +0.06(+0.92%)
Mar 24, 2011 6.907 6.907 6.810 6.895 455,609 +0.08(+1.24%)
Mar 23, 2011 6.772 6.822 6.746 6.810 269,002 +0.04(+0.63%)
Mar 22, 2011 6.759 6.806 6.759 6.768 303,153 +0.01(+0.19%)
Mar 21, 2011 6.763 6.785 6.751 6.755 498,749 +0.05(+0.69%)
Mar 18, 2011 6.666 6.712 6.657 6.708 529,271 +0.08(+1.28%)
Mar 17, 2011 6.619 6.678 6.560 6.623 380,822 +0.07(+1.03%)
Mar 16, 2011 6.674 6.678 6.496 6.556 559,403 -0.15(-2.21%)
Mar 15, 2011 6.639 6.734 6.636 6.704 682,288 -0.06(-0.88%)
Mar 14, 2011 6.734 6.763 6.670 6.763 408,175 +0.00(+0.00%)
Mar 11, 2011 6.713 6.793 6.713 6.763 431,604 +0.00(+0.06%)
Mar 10, 2011 6.827 6.827 6.742 6.759 622,947 -0.11(-1.54%)
Mar 09, 2011 6.852 6.886 6.822 6.864 480,365 -0.02(-0.31%)
Mar 08, 2011 6.881 6.919 6.843 6.886 462,473 +0.01(+0.15%)
Mar 07, 2011 6.919 6.919 6.835 6.875 416,193 -0.02(-0.28%)
Mar 04, 2011 6.894 6.908 6.822 6.894 439,362 -0.01(-0.18%)
Mar 03, 2011 6.818 6.932 6.818 6.907 468,171 +0.11(+1.61%)
Mar 02, 2011 6.793 6.831 6.763 6.797 385,296 +0.00(+0.06%)
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.