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 31, 2013 9.532 9.600 9.417 9.417 620,003 -0.13(-1.41%)
May 30, 2013 9.571 9.643 9.523 9.552 679,256 +0.02(+0.25%)
May 29, 2013 9.619 9.624 9.451 9.528 575,664 -0.12(-1.25%)
May 28, 2013 9.773 9.773 9.581 9.648 453,029 -0.02(-0.25%)
May 24, 2013 9.638 9.691 9.590 9.672 523,317 +0.01(+0.15%)
May 23, 2013 9.662 9.672 9.581 9.658 759,297 -0.03(-0.35%)
May 22, 2013 9.701 9.773 9.648 9.691 727,451 -0.03(-0.30%)
May 21, 2013 9.672 9.720 9.653 9.720 457,349 +0.06(+0.60%)
May 20, 2013 9.672 9.754 9.653 9.662 508,902 -0.03(-0.30%)
May 17, 2013 9.706 9.813 9.648 9.691 410,474 +0.05(+0.55%)
May 16, 2013 9.643 9.754 9.629 9.638 538,668 -0.02(-0.20%)
May 15, 2013 9.600 9.658 9.576 9.658 534,451 +0.11(+1.16%)
May 13, 2013 9.537 9.556 9.465 9.547 498,663 +0.02(+0.25%)
May 10, 2013 9.504 9.537 9.451 9.523 426,214 +0.02(+0.20%)
May 09, 2013 9.451 9.513 9.437 9.504 584,508 +0.08(+0.86%)
May 08, 2013 9.441 9.480 9.365 9.422 481,589 -0.02(-0.20%)
May 07, 2013 9.451 9.461 9.410 9.441 457,451 +0.00(+0.05%)
May 06, 2013 9.355 9.446 9.326 9.437 431,937 +0.11(+1.18%)
May 03, 2013 9.341 9.365 9.283 9.326 622,089 +0.06(+0.62%)
May 02, 2013 9.278 9.298 9.183 9.269 556,483 +0.03(+0.31%)
May 01, 2013 9.288 9.302 9.220 9.240 517,521 -0.03(-0.36%)
Apr 30, 2013 9.197 9.274 9.168 9.274 297,121 +0.10(+1.10%)
Apr 29, 2013 9.183 9.231 9.149 9.173 452,168 -0.01(-0.10%)
Apr 26, 2013 9.135 9.183 9.106 9.183 379,955 +0.04(+0.47%)
Apr 25, 2013 9.173 9.207 9.130 9.139 404,319 -0.03(-0.31%)
Apr 24, 2013 9.106 9.173 9.082 9.168 407,631 +0.06(+0.68%)
Apr 23, 2013 9.072 9.106 9.005 9.106 802,175 +0.09(+1.01%)
Apr 22, 2013 8.972 9.024 8.957 9.015 288,115 +0.03(+0.37%)
Apr 19, 2013 8.938 8.981 8.909 8.981 346,230 +0.08(+0.86%)
Apr 18, 2013 9.029 9.029 8.883 8.905 242,618 -0.11(-1.17%)
Apr 17, 2013 9.068 9.096 8.900 9.010 331,340 -0.12(-1.26%)
Apr 16, 2013 9.087 9.125 9.010 9.125 462,977 +0.11(+1.17%)
Apr 15, 2013 9.106 9.106 9.005 9.020 396,205 -0.09(-0.95%)
Apr 12, 2013 9.077 9.149 9.072 9.106 387,360 +0.03(+0.32%)
Apr 11, 2013 9.072 9.134 9.044 9.077 666,995 +0.04(+0.42%)
Apr 10, 2013 9.015 9.101 9.006 9.039 491,539 +0.06(+0.64%)
Apr 09, 2013 8.915 8.991 8.903 8.982 341,523 +0.08(+0.91%)
Apr 08, 2013 8.939 8.944 8.839 8.901 343,874 -0.02(-0.27%)
Apr 05, 2013 8.882 8.924 8.843 8.924 382,412 +0.01(+0.16%)
Apr 04, 2013 8.948 8.958 8.858 8.910 451,467 -0.01(-0.16%)
Apr 03, 2013 9.029 9.044 8.853 8.924 462,139 -0.09(-1.01%)
Apr 02, 2013 8.972 9.049 8.972 9.015 324,622 +0.05(+0.53%)
Apr 01, 2013 9.053 9.077 8.944 8.967 356,088 -0.08(-0.90%)
Mar 28, 2013 8.977 9.058 8.967 9.049 418,084 +0.10(+1.12%)
Mar 27, 2013 8.948 9.006 8.925 8.948 404,254 -0.01(-0.16%)
Mar 26, 2013 8.905 8.967 8.891 8.963 359,476 +0.05(+0.59%)
Mar 25, 2013 8.948 8.953 8.858 8.910 407,119 +0.00(+0.00%)
Mar 22, 2013 8.886 8.915 8.882 8.910 453,431 +0.06(+0.65%)
Mar 21, 2013 8.891 8.929 8.834 8.853 497,349 -0.04(-0.43%)
Mar 20, 2013 8.858 8.924 8.848 8.891 356,444 +0.09(+0.98%)
Mar 19, 2013 8.791 8.819 8.729 8.805 270,191 +0.01(+0.16%)
Mar 18, 2013 8.781 8.829 8.729 8.791 313,531 -0.04(-0.46%)
Mar 15, 2013 8.901 8.901 8.805 8.831 260,885 -0.01(-0.13%)
Mar 14, 2013 8.843 8.867 8.817 8.843 367,745 +0.00(+0.00%)
Mar 13, 2013 8.810 8.853 8.791 8.843 386,232 +0.05(+0.54%)
Mar 12, 2013 8.786 8.819 8.781 8.796 436,923 -0.01(-0.11%)
Mar 11, 2013 8.791 8.815 8.758 8.805 376,943 +0.03(+0.38%)
Mar 08, 2013 8.781 8.791 8.694 8.772 453,054 +0.03(+0.33%)
Mar 07, 2013 8.691 8.758 8.677 8.743 383,330 +0.05(+0.60%)
Mar 06, 2013 8.686 8.715 8.667 8.691 401,621 +0.03(+0.38%)
Mar 05, 2013 8.620 8.667 8.620 8.658 545,886 +0.06(+0.72%)
Mar 04, 2013 8.606 8.606 8.544 8.596 388,702 -0.02(-0.28%)
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.