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 29, 2007 8.976 9.020 8.936 8.956 153,160 -0.02(-0.22%)
Jun 28, 2007 8.928 9.000 8.900 8.976 264,413 +0.05(+0.54%)
Jun 27, 2007 8.807 8.932 8.803 8.928 269,153 +0.09(+1.04%)
Jun 26, 2007 8.880 8.928 8.779 8.836 442,019 -0.03(-0.32%)
Jun 25, 2007 8.980 8.980 8.860 8.864 420,567 -0.08(-0.85%)
Jun 22, 2007 8.944 8.952 8.896 8.940 312,806 +0.00(+0.00%)
Jun 21, 2007 8.944 8.960 8.860 8.940 365,439 +0.00(+0.00%)
Jun 20, 2007 9.072 9.096 8.940 8.940 399,613 -0.11(-1.24%)
Jun 19, 2007 8.988 9.060 8.976 9.052 380,905 +0.04(+0.49%)
Jun 18, 2007 9.004 9.040 8.964 9.008 341,243 +0.00(+0.04%)
Jun 15, 2007 8.988 9.032 8.984 9.004 331,514 +0.06(+0.63%)
Jun 14, 2007 8.912 8.996 8.884 8.948 629,603 +0.00(+0.04%)
Jun 13, 2007 8.936 8.956 8.884 8.944 456,487 -0.02(-0.27%)
Jun 12, 2007 9.048 9.048 8.960 8.968 412,585 -0.10(-1.15%)
Jun 11, 2007 8.968 9.096 8.968 9.072 419,569 +0.12(+1.30%)
Jun 08, 2007 8.735 8.968 8.719 8.956 450,501 +0.17(+1.92%)
Jun 07, 2007 8.984 9.020 8.667 8.787 621,621 -0.23(-2.58%)
Jun 06, 2007 9.120 9.132 8.976 9.020 385,894 -0.16(-1.75%)
Jun 05, 2007 9.128 9.180 9.128 9.180 295,345 -0.00(-0.04%)
Jun 04, 2007 9.132 9.208 9.132 9.184 364,441 +0.03(+0.31%)
Jun 01, 2007 9.124 9.188 9.124 9.156 291,104 +0.02(+0.18%)
May 31, 2007 9.052 9.140 9.032 9.140 314,552 +0.08(+0.88%)
May 30, 2007 8.960 9.068 8.932 9.060 386,892 +0.03(+0.36%)
May 29, 2007 9.012 9.120 8.980 9.028 402,357 +0.06(+0.63%)
May 25, 2007 8.896 9.024 8.888 8.972 373,671 +0.08(+0.95%)
May 24, 2007 9.100 9.116 8.876 8.888 478,937 -0.18(-2.03%)
May 23, 2007 9.064 9.104 9.064 9.072 477,441 +0.02(+0.18%)
May 22, 2007 9.068 9.108 9.044 9.056 443,765 -0.04(-0.48%)
May 21, 2007 9.000 9.100 9.000 9.100 694,210 +0.10(+1.16%)
May 18, 2007 8.920 9.016 8.916 8.996 516,355 +0.10(+1.13%)
May 17, 2007 8.920 8.928 8.888 8.896 326,276 -0.02(-0.18%)
May 16, 2007 8.888 8.928 8.880 8.912 457,236 +0.02(+0.18%)
May 15, 2007 8.868 8.912 8.852 8.896 513,361 +0.03(+0.36%)
May 14, 2007 8.515 8.916 8.515 8.864 385,644 -0.05(-0.54%)
May 11, 2007 8.844 8.924 8.840 8.912 425,057 +0.06(+0.63%)
May 10, 2007 8.928 8.940 8.812 8.856 525,584 -0.09(-0.99%)
May 09, 2007 8.920 8.960 8.904 8.944 383,399 +0.02(+0.27%)
May 08, 2007 8.920 8.928 8.880 8.920 432,540 -0.01(-0.13%)
May 07, 2007 8.932 8.976 8.928 8.932 857,598 +0.01(+0.09%)
May 04, 2007 8.936 8.957 8.904 8.924 456,487 +0.00(+0.00%)
May 03, 2007 8.900 8.940 8.892 8.924 468,960 +0.03(+0.36%)
May 02, 2007 8.880 8.940 8.876 8.892 475,196 +0.03(+0.32%)
May 01, 2007 8.888 8.904 8.832 8.864 332,512 -0.03(-0.36%)
Apr 30, 2007 8.551 8.952 8.010 8.896 399,863 -0.01(-0.14%)
Apr 27, 2007 8.892 8.928 8.872 8.908 464,220 -0.02(-0.27%)
Apr 26, 2007 8.896 8.956 8.880 8.932 414,331 +0.05(+0.59%)
Apr 25, 2007 8.848 8.912 8.848 8.880 654,299 +0.04(+0.45%)
Apr 24, 2007 8.832 8.872 8.828 8.840 522,341 +0.01(+0.09%)
Apr 23, 2007 8.828 8.896 8.828 8.832 337,252 -0.02(-0.23%)
Apr 20, 2007 8.763 8.876 8.763 8.852 504,880 +0.06(+0.68%)
Apr 19, 2007 9.609 9.609 8.791 8.791 401,360 -0.06(-0.68%)
Apr 18, 2007 8.799 8.868 8.799 8.852 393,128 +0.02(+0.18%)
Apr 17, 2007 8.840 8.872 8.816 8.836 527,580 -0.00(-0.05%)
Apr 16, 2007 8.820 8.876 8.820 8.840 420,567 +0.02(+0.23%)
Apr 13, 2007 8.763 8.836 8.763 8.820 374,669 +0.03(+0.36%)
Apr 12, 2007 8.727 8.816 8.727 8.787 380,157 +0.00(+0.05%)
Apr 11, 2007 8.816 8.832 8.751 8.783 401,360 -0.04(-0.41%)
Apr 10, 2007 8.816 8.840 8.797 8.820 239,967 +0.00(+0.00%)
Apr 09, 2007 8.795 8.820 8.787 8.820 298,587 +0.00(+0.05%)
Apr 05, 2007 8.763 8.816 8.759 8.816 312,556 +0.05(+0.55%)
Apr 04, 2007 8.723 8.771 8.715 8.767 397,867 +0.04(+0.46%)
Apr 03, 2007 8.707 8.747 8.679 8.727 400,112 +0.06(+0.65%)
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.