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 )

22.47 -0.21 (-0.93%)
Official Closing Price Updated: 7:00 PM 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 (%)
Jun 30, 2006 7.373 7.405 7.325 7.397 448,423 +0.03(+0.43%)
Jun 29, 2006 7.305 7.377 7.289 7.365 725,649 +0.10(+1.32%)
Jun 28, 2006 7.237 7.277 7.237 7.269 856,241 +0.06(+0.83%)
Jun 27, 2006 7.217 7.257 7.189 7.209 495,045 -0.04(-0.50%)
Jun 26, 2006 7.221 7.249 7.201 7.245 507,077 +0.04(+0.50%)
Jun 23, 2006 7.201 7.221 7.185 7.209 434,387 +0.01(+0.11%)
Jun 22, 2006 7.213 7.233 7.185 7.201 273,967 -0.04(-0.50%)
Jun 21, 2006 7.153 7.245 7.153 7.237 434,888 +0.04(+0.55%)
Jun 20, 2006 7.177 7.225 7.173 7.197 455,692 +0.00(+0.06%)
Jun 19, 2006 7.181 7.197 7.141 7.193 642,181 +0.01(+0.17%)
Jun 16, 2006 7.201 7.205 7.101 7.181 336,881 -0.02(-0.28%)
Jun 15, 2006 7.089 7.201 7.089 7.201 353,174 +0.11(+1.52%)
Jun 14, 2006 7.105 7.109 7.065 7.093 462,209 -0.06(-0.78%)
Jun 13, 2006 7.157 7.197 7.121 7.149 566,733 -0.02(-0.33%)
Jun 12, 2006 7.277 7.277 7.153 7.173 400,799 -0.07(-0.94%)
Jun 09, 2006 7.261 7.285 7.229 7.241 330,364 -0.02(-0.22%)
Jun 08, 2006 7.289 7.289 7.221 7.257 430,125 -0.04(-0.49%)
Jun 07, 2006 7.305 7.321 7.269 7.293 433,384 -0.01(-0.16%)
Jun 06, 2006 7.325 7.329 7.277 7.305 496,549 -0.01(-0.11%)
Jun 05, 2006 7.357 7.385 7.297 7.313 366,960 -0.06(-0.76%)
Jun 02, 2006 7.329 7.381 7.305 7.369 456,444 +0.05(+0.71%)
Jun 01, 2006 7.269 7.317 7.265 7.317 460,706 +0.04(+0.55%)
May 31, 2006 7.277 7.289 7.241 7.277 457,698 +0.03(+0.39%)
May 30, 2006 7.313 7.313 7.233 7.249 334,375 -0.06(-0.87%)
May 26, 2006 7.297 7.313 7.281 7.313 291,262 +0.03(+0.44%)
May 25, 2006 7.237 7.281 7.221 7.281 568,237 +0.07(+0.94%)
May 24, 2006 7.233 7.233 7.153 7.213 578,514 +0.01(+0.17%)
May 23, 2006 7.209 7.269 7.185 7.201 454,690 -0.01(-0.17%)
May 22, 2006 7.209 7.221 7.161 7.213 463,212 -0.04(-0.55%)
May 19, 2006 7.265 7.281 7.209 7.253 379,744 -0.01(-0.16%)
May 18, 2006 7.289 7.325 7.249 7.265 375,482 -0.02(-0.33%)
May 17, 2006 7.345 7.361 7.221 7.289 707,602 -0.07(-0.98%)
May 16, 2006 7.349 7.389 7.329 7.361 417,342 +0.00(+0.05%)
May 15, 2006 7.357 7.373 7.321 7.357 314,824 +0.01(+0.16%)
May 12, 2006 7.409 7.409 7.325 7.345 493,291 -0.09(-1.23%)
May 11, 2006 7.492 7.512 7.436 7.436 617,867 -0.06(-0.75%)
May 10, 2006 7.528 7.528 7.488 7.492 495,547 -0.04(-0.48%)
May 09, 2006 7.540 7.540 7.508 7.528 581,772 -0.00(-0.05%)
May 08, 2006 7.512 7.552 7.496 7.532 804,856 +0.04(+0.53%)
May 05, 2006 7.468 7.508 7.464 7.492 1,590,162 +0.03(+0.43%)
May 04, 2006 7.452 7.500 7.444 7.460 584,530 +0.02(+0.27%)
May 03, 2006 7.440 7.452 7.428 7.440 443,661 +0.00(+0.05%)
May 02, 2006 7.409 7.440 7.409 7.436 388,517 +0.03(+0.38%)
May 01, 2006 7.409 7.425 7.377 7.409 478,502 +0.00(+0.00%)
Apr 28, 2006 7.409 7.417 7.385 7.409 407,065 +0.00(+0.00%)
Apr 27, 2006 7.333 7.413 7.325 7.409 432,131 +0.03(+0.43%)
Apr 26, 2006 7.381 7.425 7.333 7.377 686,296 +0.01(+0.16%)
Apr 25, 2006 7.405 7.428 7.353 7.365 624,133 -0.05(-0.70%)
Apr 24, 2006 7.409 7.417 7.373 7.417 602,577 +0.02(+0.27%)
Apr 21, 2006 7.417 7.436 7.381 7.397 557,709 -0.02(-0.22%)
Apr 20, 2006 7.385 7.428 7.377 7.413 544,425 +0.04(+0.49%)
Apr 19, 2006 7.357 7.377 7.325 7.377 614,358 +0.02(+0.33%)
Apr 18, 2006 7.269 7.385 7.269 7.353 677,774 +0.09(+1.21%)
Apr 17, 2006 7.273 7.289 7.249 7.265 545,427 -0.02(-0.22%)
Apr 13, 2006 7.285 7.293 7.261 7.281 458,700 -0.00(-0.05%)
Apr 12, 2006 7.293 7.317 7.265 7.285 525,625 -0.01(-0.11%)
Apr 11, 2006 7.349 7.373 7.269 7.293 484,017 -0.11(-1.46%)
Apr 10, 2006 7.405 7.417 7.369 7.401 532,393 +0.04(+0.60%)
Apr 07, 2006 7.448 7.468 7.349 7.357 1,004,128 -0.10(-1.28%)
Apr 06, 2006 7.448 7.476 7.405 7.452 677,022 +0.02(+0.21%)
Apr 05, 2006 7.409 7.448 7.401 7.436 548,937 +0.03(+0.43%)
Apr 04, 2006 7.353 7.413 7.333 7.405 1,947,598 +0.05(+0.71%)
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.