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 )

22.80 +0.05 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Jun 30, 2004 6.955 6.991 6.927 6.971 288,360 +0.03(+0.46%)
Jun 29, 2004 6.955 6.995 6.923 6.939 343,737 -0.02(-0.23%)
Jun 28, 2004 6.971 6.999 6.923 6.955 460,977 -0.03(-0.40%)
Jun 25, 2004 6.995 7.016 6.955 6.983 435,035 -0.01(-0.17%)
Jun 24, 2004 7.016 7.056 6.975 6.995 475,695 +0.05(+0.75%)
Jun 23, 2004 6.955 6.975 6.907 6.943 382,900 +0.01(+0.12%)
Jun 22, 2004 6.955 6.975 6.887 6.935 653,301 -0.00(-0.06%)
Jun 21, 2004 7.008 7.016 6.939 6.939 508,871 -0.04(-0.57%)
Jun 18, 2004 7.008 7.016 6.959 6.979 340,993 -0.01(-0.11%)
Jun 17, 2004 7.072 7.076 6.955 6.987 448,754 -0.05(-0.74%)
Jun 16, 2004 6.939 7.088 6.935 7.040 405,351 +0.06(+0.92%)
Jun 15, 2004 6.955 7.016 6.915 6.975 523,090 +0.06(+0.87%)
Jun 14, 2004 7.100 7.128 6.859 6.915 426,803 -0.18(-2.60%)
Jun 10, 2004 7.256 7.256 7.076 7.100 351,221 -0.14(-1.88%)
Jun 09, 2004 7.188 7.272 7.168 7.236 287,113 +0.02(+0.28%)
Jun 08, 2004 7.308 7.308 7.152 7.216 427,302 -0.09(-1.21%)
Jun 07, 2004 7.276 7.312 7.196 7.304 365,938 +0.09(+1.22%)
Jun 04, 2004 7.248 7.292 7.180 7.216 291,852 -0.04(-0.50%)
Jun 03, 2004 7.180 7.252 7.180 7.252 316,797 +0.04(+0.50%)
Jun 02, 2004 7.236 7.236 7.176 7.216 322,534 +0.00(+0.00%)
Jun 01, 2004 7.228 7.256 7.140 7.216 285,117 -0.00(-0.06%)
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%)
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.