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 )

22.74 -0.14 (-0.61%)
Streaming Delayed Price Updated: 11:20 AM EDT, Jun 26, 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 (%)
Sep 30, 2011 6.055 6.102 5.904 5.942 653,187 -0.16(-2.63%)
Sep 29, 2011 6.181 6.194 6.033 6.102 634,421 +0.03(+0.43%)
Sep 28, 2011 6.163 6.198 6.072 6.076 481,418 -0.09(-1.41%)
Sep 27, 2011 6.224 6.285 6.150 6.163 495,321 +0.01(+0.21%)
Sep 26, 2011 6.063 6.150 5.985 6.150 689,961 +0.13(+2.24%)
Sep 23, 2011 6.016 6.059 5.951 6.016 763,349 +0.02(+0.36%)
Sep 22, 2011 6.024 6.063 5.920 5.994 883,917 -0.18(-2.88%)
Sep 21, 2011 6.315 6.354 6.163 6.172 393,063 -0.16(-2.54%)
Sep 20, 2011 6.415 6.432 6.319 6.333 390,591 -0.03(-0.55%)
Sep 19, 2011 6.376 6.380 6.280 6.367 323,651 -0.04(-0.68%)
Sep 16, 2011 6.380 6.445 6.380 6.411 391,264 +0.03(+0.41%)
Sep 15, 2011 6.372 6.402 6.306 6.385 438,841 +0.07(+1.10%)
Sep 14, 2011 6.324 6.373 6.237 6.315 428,415 +0.03(+0.41%)
Sep 13, 2011 6.276 6.315 6.229 6.289 304,073 +0.03(+0.55%)
Sep 12, 2011 6.216 6.259 6.108 6.255 400,295 -0.02(-0.28%)
Sep 09, 2011 6.272 6.289 6.168 6.272 421,546 -0.04(-0.68%)
Sep 08, 2011 6.358 6.449 6.311 6.315 340,341 -0.07(-1.08%)
Sep 07, 2011 6.410 6.427 6.298 6.384 583,152 +0.07(+1.16%)
Sep 06, 2011 6.285 6.311 6.151 6.311 401,743 -0.10(-1.55%)
Sep 02, 2011 6.432 6.432 6.332 6.410 265,419 -0.09(-1.46%)
Sep 01, 2011 6.552 6.604 6.479 6.505 364,789 -0.03(-0.40%)
Aug 31, 2011 6.604 6.656 6.462 6.531 534,314 +0.00(+0.00%)
Aug 30, 2011 6.432 6.561 6.393 6.531 460,740 +0.08(+1.20%)
Aug 29, 2011 6.419 6.470 6.388 6.453 504,690 +0.13(+2.12%)
Aug 26, 2011 6.242 6.357 6.121 6.319 359,551 +0.02(+0.34%)
Aug 25, 2011 6.371 6.414 6.220 6.298 417,406 -0.03(-0.41%)
Aug 24, 2011 6.276 6.332 6.198 6.324 533,491 +0.10(+1.67%)
Aug 23, 2011 6.043 6.228 6.000 6.220 538,959 +0.23(+3.89%)
Aug 22, 2011 6.216 6.216 5.970 5.987 558,813 -0.12(-1.98%)
Aug 19, 2011 6.069 6.259 6.043 6.108 624,512 -0.06(-0.98%)
Aug 18, 2011 6.147 6.203 6.043 6.168 656,100 -0.20(-3.18%)
Aug 17, 2011 6.393 6.462 6.263 6.371 443,613 +0.03(+0.41%)
Aug 16, 2011 6.319 6.371 6.261 6.345 546,140 -0.00(-0.07%)
Aug 15, 2011 6.194 6.384 6.194 6.350 718,445 +0.22(+3.52%)
Aug 12, 2011 6.198 6.267 6.134 6.134 700,544 -0.02(-0.28%)
Aug 11, 2011 5.898 6.215 5.892 6.151 910,938 +0.29(+4.90%)
Aug 10, 2011 6.005 6.078 5.846 5.863 1,017,097 -0.21(-3.53%)
Aug 09, 2011 6.026 6.104 5.765 6.078 1,079,087 +0.22(+3.74%)
Aug 08, 2011 6.026 6.078 5.773 5.859 1,530,614 -0.41(-6.51%)
Aug 05, 2011 6.533 6.533 5.953 6.267 1,850,923 -0.26(-3.95%)
Aug 04, 2011 6.696 6.696 6.524 6.524 1,397,283 -0.25(-3.68%)
Aug 03, 2011 6.743 6.778 6.520 6.773 1,170,473 +0.04(+0.64%)
Aug 02, 2011 6.782 6.851 6.717 6.730 511,711 -0.10(-1.45%)
Aug 01, 2011 6.846 6.904 6.700 6.829 476,292 +0.06(+0.82%)
Jul 29, 2011 6.790 6.821 6.640 6.773 576,301 -0.06(-0.94%)
Jul 28, 2011 6.863 6.941 6.816 6.838 530,910 -0.07(-0.99%)
Jul 27, 2011 7.039 7.039 6.898 6.906 643,085 -0.17(-2.37%)
Jul 26, 2011 7.138 7.147 7.069 7.074 481,907 -0.08(-1.08%)
Jul 25, 2011 7.185 7.237 7.147 7.151 543,041 -0.11(-1.48%)
Jul 22, 2011 7.241 7.258 7.221 7.258 364,269 +0.05(+0.65%)
Jul 21, 2011 7.151 7.224 7.142 7.211 409,939 +0.09(+1.20%)
Jul 20, 2011 7.087 7.125 7.044 7.125 358,139 +0.06(+0.91%)
Jul 19, 2011 7.031 7.078 7.018 7.061 310,904 +0.07(+0.98%)
Jul 18, 2011 7.022 7.027 6.932 6.992 350,777 -0.05(-0.67%)
Jul 15, 2011 7.078 7.091 7.005 7.039 306,955 +0.00(+0.00%)
Jul 14, 2011 7.134 7.164 7.005 7.039 480,040 -0.08(-1.09%)
Jul 13, 2011 7.112 7.185 7.099 7.117 307,346 +0.04(+0.61%)
Jul 12, 2011 7.125 7.162 7.074 7.074 544,634 -0.08(-1.08%)
Jul 11, 2011 7.236 7.236 7.116 7.151 501,511 -0.13(-1.82%)
Jul 08, 2011 7.228 7.283 7.193 7.283 337,310 -0.00(-0.06%)
Jul 07, 2011 7.283 7.343 7.283 7.287 504,014 +0.05(+0.71%)
Jul 06, 2011 7.253 7.257 7.223 7.236 465,656 +0.00(+0.00%)
Jul 05, 2011 7.181 7.249 7.163 7.236 410,470 +0.02(+0.30%)
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.