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 )

22.36 -0.19 (-0.82%)
Streaming Delayed Price Updated: 1:13 PM EDT, Jun 3, 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 (%)
Aug 31, 2011 6.636 6.688 6.493 6.563 531,736 +0.00(+0.00%)
Aug 30, 2011 6.463 6.593 6.424 6.563 458,517 +0.08(+1.20%)
Aug 29, 2011 6.450 6.502 6.419 6.484 502,255 +0.13(+2.12%)
Aug 26, 2011 6.272 6.387 6.150 6.350 357,816 +0.02(+0.34%)
Aug 25, 2011 6.402 6.445 6.250 6.328 415,392 -0.03(-0.41%)
Aug 24, 2011 6.307 6.363 6.229 6.354 530,917 +0.10(+1.67%)
Aug 23, 2011 6.072 6.258 6.029 6.250 536,358 +0.23(+3.89%)
Aug 22, 2011 6.246 6.246 5.999 6.016 556,117 -0.12(-1.98%)
Aug 19, 2011 6.098 6.289 6.072 6.137 621,499 -0.06(-0.98%)
Aug 18, 2011 6.176 6.233 6.072 6.198 652,935 -0.20(-3.18%)
Aug 17, 2011 6.424 6.493 6.294 6.402 441,472 +0.03(+0.41%)
Aug 16, 2011 6.350 6.402 6.292 6.376 543,505 -0.00(-0.07%)
Aug 15, 2011 6.224 6.415 6.224 6.380 714,979 +0.22(+3.52%)
Aug 12, 2011 6.228 6.297 6.163 6.163 697,164 -0.02(-0.28%)
Aug 11, 2011 5.926 6.245 5.921 6.181 906,543 +0.29(+4.90%)
Aug 10, 2011 6.034 6.107 5.874 5.892 1,012,190 -0.22(-3.53%)
Aug 09, 2011 6.056 6.133 5.793 6.107 1,073,881 +0.22(+3.74%)
Aug 08, 2011 6.056 6.107 5.801 5.887 1,523,230 -0.41(-6.51%)
Aug 05, 2011 6.565 6.565 5.982 6.297 1,841,993 -0.26(-3.95%)
Aug 04, 2011 6.728 6.728 6.556 6.556 1,390,542 -0.25(-3.68%)
Aug 03, 2011 6.776 6.810 6.552 6.806 1,164,826 +0.04(+0.64%)
Aug 02, 2011 6.815 6.884 6.750 6.763 509,242 -0.10(-1.45%)
Aug 01, 2011 6.879 6.937 6.733 6.862 473,994 +0.06(+0.82%)
Jul 29, 2011 6.823 6.854 6.672 6.806 573,520 -0.06(-0.94%)
Jul 28, 2011 6.897 6.974 6.849 6.871 528,349 -0.07(-0.99%)
Jul 27, 2011 7.074 7.074 6.931 6.940 639,983 -0.17(-2.37%)
Jul 26, 2011 7.173 7.181 7.104 7.108 479,582 -0.08(-1.08%)
Jul 25, 2011 7.220 7.272 7.181 7.186 540,421 -0.11(-1.48%)
Jul 22, 2011 7.276 7.293 7.256 7.293 362,511 +0.05(+0.65%)
Jul 21, 2011 7.186 7.259 7.177 7.246 407,961 +0.09(+1.20%)
Jul 20, 2011 7.121 7.160 7.078 7.160 356,411 +0.06(+0.91%)
Jul 19, 2011 7.065 7.112 7.052 7.095 309,404 +0.07(+0.98%)
Jul 18, 2011 7.056 7.061 6.966 7.026 349,085 -0.05(-0.67%)
Jul 15, 2011 7.112 7.125 7.039 7.074 305,474 +0.00(+0.00%)
Jul 14, 2011 7.168 7.199 7.039 7.074 477,724 -0.08(-1.09%)
Jul 13, 2011 7.147 7.220 7.134 7.151 305,863 +0.04(+0.61%)
Jul 12, 2011 7.160 7.197 7.108 7.108 542,006 -0.08(-1.08%)
Jul 11, 2011 7.271 7.271 7.151 7.185 499,092 -0.13(-1.82%)
Jul 08, 2011 7.263 7.318 7.228 7.318 335,683 -0.00(-0.06%)
Jul 07, 2011 7.318 7.378 7.318 7.323 501,582 +0.05(+0.71%)
Jul 06, 2011 7.288 7.293 7.258 7.271 463,409 +0.00(+0.00%)
Jul 05, 2011 7.215 7.284 7.198 7.271 408,490 +0.02(+0.30%)
Jul 01, 2011 7.147 7.250 7.129 7.250 321,341 +0.12(+1.69%)
Jun 30, 2011 7.117 7.185 7.095 7.130 526,725 +0.05(+0.73%)
Jun 29, 2011 7.082 7.117 7.057 7.078 441,579 +0.04(+0.55%)
Jun 28, 2011 7.014 7.039 7.001 7.039 367,775 +0.05(+0.68%)
Jun 27, 2011 6.932 6.992 6.915 6.992 325,630 +0.07(+1.05%)
Jun 24, 2011 6.988 6.988 6.898 6.919 318,240 -0.08(-1.10%)
Jun 23, 2011 6.923 7.005 6.842 6.996 715,035 +0.03(+0.49%)
Jun 22, 2011 6.941 7.022 6.941 6.962 586,639 +0.01(+0.19%)
Jun 21, 2011 6.898 6.975 6.898 6.949 474,483 +0.09(+1.25%)
Jun 20, 2011 6.844 6.868 6.838 6.863 346,479 +0.04(+0.63%)
Jun 17, 2011 6.790 6.825 6.765 6.820 330,310 +0.07(+1.02%)
Jun 16, 2011 6.769 6.799 6.735 6.752 419,386 -0.02(-0.25%)
Jun 15, 2011 6.833 6.868 6.709 6.769 673,905 -0.11(-1.56%)
Jun 14, 2011 6.816 6.898 6.816 6.876 297,009 +0.09(+1.33%)
Jun 13, 2011 6.795 6.816 6.731 6.786 342,050 -0.02(-0.31%)
Jun 10, 2011 6.880 6.880 6.778 6.807 388,629 -0.09(-1.36%)
Jun 09, 2011 6.812 6.914 6.791 6.902 645,440 +0.09(+1.38%)
Jun 08, 2011 6.829 6.846 6.786 6.807 838,222 -0.06(-0.87%)
Jun 07, 2011 6.927 6.944 6.854 6.867 789,008 -0.03(-0.50%)
Jun 06, 2011 7.060 7.081 6.884 6.902 559,359 -0.19(-2.65%)
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.