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 )

22.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 31, 2012 6.857 6.877 6.748 6.857 320,491 +0.01(+0.20%)
May 30, 2012 6.903 6.903 6.826 6.844 343,674 -0.09(-1.25%)
May 29, 2012 6.894 6.944 6.889 6.930 356,638 +0.08(+1.13%)
May 25, 2012 6.816 6.853 6.816 6.853 294,052 +0.05(+0.67%)
May 24, 2012 6.844 6.844 6.762 6.807 572,293 -0.01(-0.13%)
May 23, 2012 6.739 6.817 6.693 6.816 604,790 +0.05(+0.81%)
May 22, 2012 6.753 6.798 6.725 6.762 498,474 +0.04(+0.61%)
May 21, 2012 6.639 6.721 6.639 6.721 509,829 +0.10(+1.58%)
May 18, 2012 6.775 6.775 6.616 6.616 653,444 -0.13(-1.95%)
May 17, 2012 6.903 6.925 6.748 6.748 741,881 -0.18(-2.56%)
May 16, 2012 7.116 7.127 6.894 6.925 610,211 -0.16(-2.25%)
May 15, 2012 7.066 7.094 7.035 7.085 376,740 -0.02(-0.32%)
May 14, 2012 7.162 7.162 7.089 7.107 424,137 -0.10(-1.33%)
May 11, 2012 7.176 7.257 7.158 7.203 237,666 +0.00(+0.00%)
May 10, 2012 7.266 7.266 7.189 7.203 410,539 +0.01(+0.19%)
May 09, 2012 7.180 7.248 7.135 7.189 465,855 -0.06(-0.81%)
May 08, 2012 7.244 7.266 7.158 7.248 467,964 -0.02(-0.31%)
May 07, 2012 7.284 7.311 7.262 7.271 338,741 -0.04(-0.50%)
May 04, 2012 7.357 7.364 7.284 7.307 338,412 -0.08(-1.04%)
May 03, 2012 7.465 7.465 7.379 7.384 227,716 -0.07(-0.97%)
May 02, 2012 7.474 7.488 7.429 7.456 305,547 -0.05(-0.66%)
May 01, 2012 7.479 7.519 7.452 7.506 353,934 +0.03(+0.42%)
Apr 30, 2012 7.456 7.474 7.447 7.474 266,360 +0.00(+0.00%)
Apr 27, 2012 7.560 7.560 7.397 7.474 288,411 +0.06(+0.79%)
Apr 26, 2012 7.384 7.420 7.375 7.415 312,720 +0.02(+0.24%)
Apr 25, 2012 7.384 7.411 7.361 7.397 319,857 +0.08(+1.05%)
Apr 24, 2012 7.316 7.329 7.289 7.320 399,680 +0.00(+0.06%)
Apr 23, 2012 7.302 7.316 7.266 7.316 492,548 -0.02(-0.31%)
Apr 20, 2012 7.352 7.370 7.327 7.339 251,352 +0.03(+0.43%)
Apr 19, 2012 7.320 7.357 7.266 7.307 300,621 -0.02(-0.25%)
Apr 18, 2012 7.266 7.325 7.244 7.325 354,138 +0.04(+0.56%)
Apr 17, 2012 7.212 7.307 7.212 7.284 337,950 +0.12(+1.71%)
Apr 16, 2012 7.207 7.218 7.153 7.162 302,780 -0.02(-0.25%)
Apr 13, 2012 7.275 7.275 7.171 7.180 312,432 -0.11(-1.49%)
Apr 12, 2012 7.194 7.289 7.194 7.289 477,426 +0.09(+1.26%)
Apr 11, 2012 7.180 7.207 7.153 7.198 490,383 +0.09(+1.20%)
Apr 10, 2012 7.203 7.216 7.090 7.113 619,711 -0.08(-1.13%)
Apr 09, 2012 7.203 7.224 7.189 7.194 448,281 -0.09(-1.30%)
Apr 05, 2012 7.351 7.351 7.288 7.288 487,804 -0.09(-1.22%)
Apr 04, 2012 7.405 7.414 7.347 7.378 465,128 -0.06(-0.85%)
Apr 03, 2012 7.464 7.464 7.392 7.441 477,599 -0.03(-0.36%)
Apr 02, 2012 7.347 7.477 7.324 7.468 459,925 +0.09(+1.28%)
Mar 30, 2012 7.410 7.410 7.351 7.374 444,149 +0.00(+0.06%)
Mar 29, 2012 7.342 7.369 7.302 7.369 355,294 -0.01(-0.18%)
Mar 28, 2012 7.419 7.419 7.320 7.383 394,137 -0.03(-0.36%)
Mar 27, 2012 7.405 7.437 7.378 7.410 578,069 +0.02(+0.24%)
Mar 26, 2012 7.351 7.414 7.351 7.392 839,458 +0.06(+0.86%)
Mar 23, 2012 7.329 7.351 7.275 7.329 537,140 +0.03(+0.37%)
Mar 22, 2012 7.306 7.306 7.257 7.302 361,388 -0.03(-0.37%)
Mar 21, 2012 7.302 7.347 7.293 7.329 735,351 +0.02(+0.31%)
Mar 20, 2012 7.275 7.311 7.252 7.306 361,878 -0.00(-0.06%)
Mar 19, 2012 7.315 7.356 7.311 7.311 591,539 -0.02(-0.25%)
Mar 16, 2012 7.284 7.333 7.279 7.329 373,365 +0.04(+0.56%)
Mar 15, 2012 7.284 7.309 7.257 7.288 601,604 -0.01(-0.12%)
Mar 14, 2012 7.279 7.329 7.270 7.297 733,034 -0.02(-0.25%)
Mar 13, 2012 7.311 7.320 7.275 7.315 686,552 +0.04(+0.55%)
Mar 12, 2012 7.257 7.279 7.221 7.275 393,397 +0.03(+0.37%)
Mar 09, 2012 7.226 7.266 7.217 7.248 399,795 +0.05(+0.68%)
Mar 08, 2012 7.194 7.235 7.190 7.199 384,742 +0.03(+0.44%)
Mar 07, 2012 7.132 7.190 7.132 7.167 434,275 +0.05(+0.69%)
Mar 06, 2012 7.262 7.266 7.114 7.118 756,457 -0.20(-2.69%)
Mar 05, 2012 7.288 7.315 7.235 7.315 631,812 +0.03(+0.37%)
Mar 02, 2012 7.297 7.311 7.262 7.288 354,106 -0.01(-0.12%)
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.