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 29, 2009 4.041 4.069 4.025 4.069 818,562 +0.02(+0.49%)
May 28, 2009 4.045 4.065 4.009 4.049 441,850 +0.03(+0.80%)
May 27, 2009 4.069 4.081 4.013 4.017 896,805 -0.04(-0.89%)
May 26, 2009 3.969 4.081 3.957 4.053 692,583 +0.06(+1.61%)
May 22, 2009 3.985 4.029 3.921 3.989 658,495 +0.02(+0.61%)
May 21, 2009 4.085 4.105 3.925 3.965 967,389 -0.14(-3.51%)
May 20, 2009 4.081 4.161 4.053 4.109 771,425 +0.09(+2.19%)
May 19, 2009 4.009 4.065 4.001 4.021 836,808 +0.03(+0.80%)
May 18, 2009 3.912 3.997 3.896 3.989 633,669 +0.10(+2.58%)
May 15, 2009 3.993 3.993 3.880 3.888 533,120 -0.12(-2.90%)
May 14, 2009 3.973 4.005 3.953 4.005 434,576 +0.03(+0.71%)
May 13, 2009 4.049 4.049 3.957 3.977 606,440 -0.13(-3.22%)
May 12, 2009 4.101 4.113 4.025 4.109 480,077 -0.03(-0.68%)
May 11, 2009 4.117 4.233 4.105 4.137 607,857 -0.04(-0.86%)
May 08, 2009 4.137 4.189 4.109 4.173 581,826 +0.07(+1.66%)
May 07, 2009 4.053 4.201 4.049 4.105 681,251 -0.00(-0.10%)
May 06, 2009 4.081 4.145 4.041 4.109 555,765 +0.07(+1.69%)
May 05, 2009 3.977 4.061 3.953 4.041 504,691 +0.06(+1.51%)
May 04, 2009 3.969 3.997 3.949 3.981 488,402 +0.16(+4.20%)
May 01, 2009 3.800 3.844 3.748 3.820 298,856 +0.00(+0.11%)
Apr 30, 2009 3.840 3.848 3.768 3.816 688,944 +0.04(+1.17%)
Apr 29, 2009 3.740 3.816 3.720 3.772 468,712 +0.07(+1.95%)
Apr 28, 2009 3.664 3.728 3.640 3.700 345,247 +0.01(+0.33%)
Apr 27, 2009 3.684 3.748 3.632 3.688 470,346 -0.05(-1.39%)
Apr 24, 2009 3.700 3.768 3.700 3.740 571,102 +0.07(+1.97%)
Apr 23, 2009 3.688 3.784 3.600 3.668 462,605 +0.04(+0.99%)
Apr 22, 2009 3.588 3.692 3.560 3.632 490,664 +0.02(+0.44%)
Apr 21, 2009 3.536 3.628 3.536 3.616 742,173 -0.02(-0.44%)
Apr 20, 2009 3.720 3.720 3.580 3.632 471,765 -0.13(-3.41%)
Apr 17, 2009 3.772 3.788 3.708 3.760 371,054 +0.02(+0.54%)
Apr 16, 2009 3.628 3.748 3.624 3.740 469,922 +0.13(+3.67%)
Apr 15, 2009 3.608 3.628 3.516 3.608 708,756 -0.02(-0.66%)
Apr 14, 2009 3.636 3.664 3.590 3.632 508,156 -0.12(-3.21%)
Apr 13, 2009 3.572 3.752 3.572 3.752 625,062 +0.12(+3.43%)
Apr 09, 2009 3.580 3.644 3.564 3.628 623,573 +0.13(+3.78%)
Apr 08, 2009 3.488 3.512 3.447 3.496 348,366 +0.01(+0.35%)
Apr 07, 2009 3.504 3.504 3.439 3.484 364,181 -0.08(-2.14%)
Apr 06, 2009 3.524 3.560 3.488 3.560 529,695 -0.01(-0.22%)
Apr 03, 2009 3.528 3.592 3.508 3.568 472,414 +0.02(+0.56%)
Apr 02, 2009 3.544 3.591 3.508 3.548 633,212 +0.14(+4.00%)
Apr 01, 2009 3.303 3.411 3.267 3.411 357,980 +0.06(+1.92%)
Mar 31, 2009 3.335 3.414 3.307 3.347 599,663 +0.02(+0.60%)
Mar 30, 2009 3.339 3.395 3.291 3.327 556,197 -0.25(-6.95%)
Mar 26, 2009 3.568 3.592 3.496 3.576 767,673 +0.08(+2.29%)
Mar 25, 2009 3.447 3.504 3.407 3.496 894,822 +0.06(+1.87%)
Mar 24, 2009 3.407 3.524 3.407 3.431 853,110 -0.02(-0.58%)
Mar 23, 2009 3.339 3.468 3.331 3.452 666,420 +0.31(+9.82%)
Mar 20, 2009 3.171 3.207 3.103 3.143 594,035 -0.02(-0.76%)
Mar 19, 2009 3.307 3.311 3.163 3.167 516,546 -0.05(-1.50%)
Mar 18, 2009 3.031 3.255 3.031 3.215 586,127 +0.13(+4.16%)
Mar 17, 2009 2.930 3.091 2.926 3.087 615,446 +0.14(+4.90%)
Mar 16, 2009 2.966 3.071 2.926 2.942 507,625 -0.01(-0.41%)
Mar 13, 2009 2.958 2.982 2.910 2.954 0 +0.00(+0.00%)
Mar 12, 2009 2.778 2.970 2.770 2.954 622,663 +0.16(+5.74%)
Mar 11, 2009 2.670 2.830 2.670 2.794 780,213 +0.16(+6.09%)
Mar 10, 2009 2.493 2.638 2.489 2.634 886,670 +0.18(+7.53%)
Mar 09, 2009 2.393 2.497 2.387 2.449 927,294 -0.02(-0.65%)
Mar 06, 2009 2.525 2.574 2.365 2.465 0 -0.09(-3.45%)
Mar 05, 2009 2.686 2.722 2.550 2.554 464,973 -0.20(-7.41%)
Mar 04, 2009 2.670 2.794 2.630 2.758 727,602 -0.03(-1.01%)
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.