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 )

22.58 +0.15 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
May 28, 2004 7.184 7.256 7.180 7.220 228,992 +0.02(+0.33%)
May 27, 2004 7.208 7.240 7.108 7.196 419,320 +0.02(+0.28%)
May 26, 2004 7.056 7.212 7.020 7.176 345,982 +0.16(+2.34%)
May 25, 2004 6.855 7.012 6.855 7.012 819,432 +0.11(+1.63%)
May 24, 2004 7.096 7.136 6.883 6.899 573,478 -0.24(-3.31%)
May 21, 2004 6.955 7.136 6.915 7.136 564,498 +0.21(+3.01%)
May 20, 2004 7.028 7.128 6.867 6.927 495,900 -0.11(-1.54%)
May 19, 2004 7.096 7.176 6.979 7.036 546,039 -0.02(-0.28%)
May 18, 2004 6.855 7.084 6.811 7.056 518,849 +0.15(+2.15%)
May 17, 2004 6.955 6.967 6.815 6.907 522,092 -0.04(-0.63%)
May 14, 2004 6.855 7.016 6.799 6.951 474,697 +0.06(+0.81%)
May 13, 2004 6.983 7.008 6.803 6.895 470,207 -0.06(-0.86%)
May 12, 2004 6.923 6.955 6.695 6.955 559,010 +0.05(+0.70%)
May 11, 2004 6.795 6.923 6.635 6.907 595,180 +0.17(+2.56%)
May 10, 2004 6.835 6.835 6.266 6.735 1,279,911 -0.12(-1.75%)
May 07, 2004 7.056 7.128 6.835 6.855 669,515 -0.22(-3.12%)
May 06, 2004 7.196 7.212 7.064 7.076 429,796 -0.13(-1.84%)
May 05, 2004 7.216 7.256 7.156 7.208 390,633 -0.01(-0.17%)
May 04, 2004 7.188 7.256 7.164 7.220 297,839 +0.02(+0.33%)
May 03, 2004 7.216 7.216 7.116 7.196 238,221 +0.02(+0.28%)
Apr 30, 2004 7.244 7.272 7.124 7.176 274,142 -0.11(-1.49%)
Apr 29, 2004 7.160 7.332 7.160 7.284 324,031 +0.12(+1.74%)
Apr 28, 2004 7.076 7.212 7.044 7.160 422,812 +0.07(+0.96%)
Apr 27, 2004 7.136 7.248 7.016 7.092 1,105,548 -0.14(-1.99%)
Apr 26, 2004 7.408 7.533 7.236 7.236 546,039 -0.17(-2.33%)
Apr 23, 2004 7.416 7.477 7.344 7.408 315,799 +0.03(+0.43%)
Apr 22, 2004 7.336 7.477 7.280 7.376 487,668 +0.07(+0.99%)
Apr 21, 2004 7.505 7.573 7.276 7.304 507,125 -0.26(-3.44%)
Apr 20, 2004 7.505 7.565 7.481 7.565 219,014 +0.02(+0.32%)
Apr 19, 2004 7.477 7.577 7.473 7.541 348,726 +0.12(+1.62%)
Apr 16, 2004 7.296 7.593 7.236 7.420 414,580 +0.19(+2.66%)
Apr 15, 2004 7.256 7.296 7.156 7.228 511,366 +0.01(+0.17%)
Apr 14, 2004 7.312 7.352 7.216 7.216 632,098 -0.10(-1.37%)
Apr 13, 2004 7.561 7.605 7.016 7.316 866,328 -0.26(-3.39%)
Apr 12, 2004 7.657 7.689 7.537 7.573 349,724 -0.08(-1.10%)
Apr 08, 2004 7.589 7.693 7.581 7.657 305,572 +0.11(+1.43%)
Apr 07, 2004 7.641 7.677 7.541 7.549 243,959 -0.07(-0.89%)
Apr 06, 2004 7.617 7.729 7.609 7.617 266,658 -0.03(-0.42%)
Apr 05, 2004 7.657 7.713 7.541 7.649 350,722 -0.06(-0.73%)
Apr 02, 2004 7.737 7.757 7.661 7.705 327,274 +0.02(+0.21%)
Apr 01, 2004 7.669 7.697 7.661 7.689 266,159 +0.00(+0.05%)
Mar 31, 2004 7.657 7.693 7.641 7.685 315,300 +0.02(+0.26%)
Mar 30, 2004 7.557 7.677 7.557 7.665 480,684 +0.07(+0.90%)
Mar 29, 2004 7.573 7.597 7.557 7.597 418,571 +0.02(+0.21%)
Mar 26, 2004 7.533 7.581 7.497 7.581 385,145 +0.06(+0.75%)
Mar 25, 2004 7.537 7.565 7.485 7.525 598,921 +0.05(+0.64%)
Mar 24, 2004 7.477 7.509 7.436 7.477 684,232 +0.02(+0.27%)
Mar 23, 2004 7.633 7.633 7.436 7.457 943,408 -0.14(-1.90%)
Mar 22, 2004 7.657 7.657 7.585 7.601 371,925 -0.06(-0.84%)
Mar 19, 2004 7.641 7.697 7.625 7.665 566,244 +0.04(+0.53%)
Mar 18, 2004 7.729 7.729 7.533 7.625 616,632 -0.05(-0.68%)
Mar 17, 2004 7.677 7.745 7.669 7.677 428,050 -0.04(-0.47%)
Mar 16, 2004 7.745 7.781 7.637 7.713 411,337 -0.02(-0.26%)
Mar 15, 2004 7.777 7.809 7.717 7.733 419,070 -0.22(-2.77%)
Mar 12, 2004 7.857 7.954 7.857 7.954 306,071 +0.08(+1.02%)
Mar 11, 2004 7.897 7.930 7.857 7.873 299,336 -0.04(-0.56%)
Mar 10, 2004 7.994 7.994 7.918 7.918 316,797 -0.06(-0.75%)
Mar 09, 2004 7.942 7.994 7.869 7.978 284,868 +0.04(+0.45%)
Mar 08, 2004 7.942 7.998 7.938 7.942 234,978 -0.04(-0.45%)
Mar 05, 2004 7.978 8.006 7.918 7.978 225,998 -0.02(-0.20%)
Mar 04, 2004 7.918 8.010 7.897 7.994 300,084 +0.02(+0.25%)
Mar 03, 2004 7.905 7.974 7.861 7.974 350,971 +0.02(+0.30%)
Mar 02, 2004 7.865 7.958 7.865 7.950 238,720 +0.06(+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.