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 )

24.31 -0.06 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jul 29, 2011 6.785 6.815 6.635 6.768 576,770 -0.06(-0.94%)
Jul 28, 2011 6.858 6.935 6.811 6.832 531,343 -0.07(-0.99%)
Jul 27, 2011 7.034 7.034 6.892 6.901 643,609 -0.17(-2.37%)
Jul 26, 2011 7.132 7.141 7.064 7.068 482,299 -0.08(-1.08%)
Jul 25, 2011 7.179 7.231 7.141 7.145 543,483 -0.11(-1.48%)
Jul 22, 2011 7.235 7.252 7.216 7.252 364,565 +0.05(+0.65%)
Jul 21, 2011 7.145 7.218 7.137 7.205 410,272 +0.09(+1.20%)
Jul 20, 2011 7.081 7.119 7.038 7.119 358,431 +0.06(+0.91%)
Jul 19, 2011 7.025 7.072 7.012 7.055 311,157 +0.07(+0.98%)
Jul 18, 2011 7.017 7.021 6.926 6.987 351,063 -0.05(-0.67%)
Jul 15, 2011 7.072 7.085 6.999 7.034 307,205 +0.00(+0.00%)
Jul 14, 2011 7.128 7.158 6.999 7.034 480,431 -0.08(-1.09%)
Jul 13, 2011 7.107 7.179 7.094 7.111 307,596 +0.04(+0.58%)
Jul 12, 2011 7.121 7.158 7.070 7.070 544,941 -0.08(-1.08%)
Jul 11, 2011 7.232 7.232 7.112 7.147 501,795 -0.13(-1.82%)
Jul 08, 2011 7.223 7.279 7.189 7.279 337,501 -0.00(-0.06%)
Jul 07, 2011 7.279 7.339 7.279 7.283 504,299 +0.05(+0.71%)
Jul 06, 2011 7.249 7.253 7.219 7.232 465,919 +0.00(+0.00%)
Jul 05, 2011 7.176 7.245 7.159 7.232 410,702 +0.02(+0.30%)
Jul 01, 2011 7.108 7.211 7.090 7.211 323,081 +0.12(+1.69%)
Jun 30, 2011 7.078 7.147 7.057 7.091 529,578 +0.05(+0.73%)
Jun 29, 2011 7.044 7.078 7.019 7.040 443,971 +0.04(+0.55%)
Jun 28, 2011 6.976 7.001 6.963 7.001 369,767 +0.05(+0.68%)
Jun 27, 2011 6.895 6.954 6.878 6.954 327,393 +0.07(+1.05%)
Jun 24, 2011 6.950 6.950 6.861 6.882 319,963 -0.08(-1.10%)
Jun 23, 2011 6.886 6.967 6.805 6.959 718,907 +0.03(+0.49%)
Jun 22, 2011 6.903 6.984 6.903 6.925 589,817 +0.01(+0.19%)
Jun 21, 2011 6.861 6.937 6.861 6.912 477,052 +0.09(+1.25%)
Jun 20, 2011 6.807 6.831 6.801 6.826 348,355 +0.04(+0.63%)
Jun 17, 2011 6.754 6.788 6.728 6.784 332,099 +0.07(+1.02%)
Jun 16, 2011 6.732 6.762 6.698 6.715 421,657 -0.02(-0.25%)
Jun 15, 2011 6.797 6.831 6.673 6.732 677,555 -0.11(-1.56%)
Jun 14, 2011 6.779 6.861 6.779 6.839 298,617 +0.09(+1.31%)
Jun 13, 2011 6.760 6.781 6.696 6.751 343,825 -0.02(-0.31%)
Jun 10, 2011 6.845 6.845 6.743 6.772 390,646 -0.09(-1.36%)
Jun 09, 2011 6.777 6.879 6.756 6.866 648,789 +0.09(+1.38%)
Jun 08, 2011 6.794 6.811 6.751 6.772 842,572 -0.06(-0.87%)
Jun 07, 2011 6.891 6.908 6.819 6.832 793,102 -0.03(-0.50%)
Jun 06, 2011 7.023 7.044 6.849 6.866 562,261 -0.19(-2.65%)
Jun 03, 2011 7.049 7.121 7.019 7.053 411,187 +0.04(+0.61%)
May 24, 2011 6.985 7.015 6.942 7.010 470,680 +0.04(+0.55%)
May 23, 2011 7.036 7.036 6.930 6.972 722,759 -0.11(-1.50%)
May 20, 2011 7.095 7.117 7.057 7.078 382,657 -0.02(-0.24%)
May 19, 2011 7.112 7.112 7.078 7.095 505,662 +0.01(+0.15%)
May 18, 2011 7.027 7.104 7.023 7.085 442,646 +0.05(+0.70%)
May 17, 2011 7.019 7.057 6.976 7.036 382,124 -0.02(-0.24%)
May 16, 2011 7.049 7.100 7.032 7.053 397,312 -0.01(-0.12%)
May 13, 2011 7.108 7.119 7.023 7.061 292,587 -0.04(-0.60%)
May 12, 2011 7.087 7.134 7.061 7.104 488,712 -0.00(-0.02%)
May 11, 2011 7.156 7.161 7.072 7.105 414,586 -0.04(-0.53%)
May 10, 2011 7.097 7.169 7.084 7.144 403,075 +0.05(+0.72%)
May 09, 2011 7.025 7.093 7.008 7.093 351,938 +0.08(+1.21%)
May 06, 2011 7.076 7.097 6.987 7.008 437,025 -0.02(-0.30%)
May 05, 2011 7.089 7.122 6.987 7.029 638,464 -0.09(-1.25%)
May 04, 2011 7.165 7.169 7.067 7.118 536,648 -0.07(-0.92%)
May 03, 2011 7.228 7.233 7.139 7.184 387,142 -0.07(-0.90%)
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.