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, 2008 7.168 7.182 7.076 7.076 304,644 -0.07(-1.01%)
Jun 27, 2008 7.204 7.224 7.116 7.148 373,656 -0.07(-0.94%)
Jun 26, 2008 7.268 7.292 7.200 7.216 427,105 -0.17(-2.28%)
Jun 25, 2008 7.288 7.420 7.288 7.384 398,493 +0.09(+1.26%)
Jun 24, 2008 7.324 7.348 7.256 7.292 515,252 -0.03(-0.44%)
Jun 23, 2008 7.284 7.352 7.268 7.324 402,784 +0.04(+0.55%)
Jun 20, 2008 7.364 7.368 7.256 7.284 415,880 -0.15(-2.05%)
Jun 19, 2008 7.489 7.489 7.396 7.436 469,127 -0.04(-0.54%)
Jun 18, 2008 7.509 7.509 7.420 7.477 477,668 -0.06(-0.85%)
Jun 17, 2008 7.581 7.601 7.501 7.541 390,835 -0.02(-0.21%)
Jun 16, 2008 7.489 7.581 7.485 7.557 385,472 +0.03(+0.43%)
Jun 13, 2008 7.448 7.533 7.440 7.525 243,300 +0.09(+1.19%)
Jun 12, 2008 7.485 7.521 7.352 7.436 342,527 -0.02(-0.32%)
Jun 11, 2008 7.605 7.625 7.436 7.461 532,262 -0.19(-2.51%)
Jun 10, 2008 7.677 7.685 7.605 7.653 371,927 -0.01(-0.16%)
Jun 09, 2008 7.717 7.741 7.645 7.665 291,703 -0.05(-0.62%)
Jun 06, 2008 7.801 7.801 7.709 7.713 343,196 -0.11(-1.43%)
Jun 05, 2008 7.717 7.833 7.689 7.825 327,673 +0.16(+2.04%)
Jun 04, 2008 7.717 7.765 7.649 7.669 361,456 -0.06(-0.83%)
Jun 03, 2008 7.813 7.842 7.701 7.733 325,398 -0.09(-1.18%)
Jun 02, 2008 7.825 7.833 7.749 7.825 416,289 +0.02(+0.26%)
May 30, 2008 7.865 7.873 7.793 7.805 345,434 -0.04(-0.51%)
May 29, 2008 7.817 7.910 7.805 7.845 294,050 +0.02(+0.20%)
May 28, 2008 7.869 7.869 7.769 7.829 353,274 +0.00(+0.00%)
May 27, 2008 7.765 7.833 7.733 7.829 484,001 +0.05(+0.62%)
May 26, 2008 7.837 7.873 7.717 7.781 0 +0.00(+0.00%)
May 23, 2008 7.837 7.873 7.717 7.781 374,127 -0.05(-0.67%)
May 22, 2008 7.813 7.849 7.773 7.833 406,254 +0.06(+0.77%)
May 21, 2008 7.889 7.910 7.761 7.773 288,168 -0.09(-1.17%)
May 20, 2008 7.881 7.889 7.837 7.865 352,263 -0.02(-0.30%)
May 19, 2008 7.910 7.998 7.877 7.889 355,616 -0.02(-0.30%)
May 16, 2008 7.897 7.918 7.845 7.914 327,483 +0.04(+0.46%)
May 15, 2008 7.809 7.881 7.781 7.877 390,184 +0.10(+1.34%)
May 14, 2008 7.781 7.817 7.753 7.773 352,578 +0.03(+0.36%)
May 13, 2008 7.749 7.765 7.707 7.745 388,728 -0.01(-0.15%)
May 12, 2008 7.769 7.769 7.725 7.757 389,703 +0.05(+0.62%)
May 09, 2008 7.689 7.714 7.661 7.709 156,512 -0.03(-0.36%)
May 08, 2008 7.717 7.761 7.680 7.737 258,359 +0.07(+0.94%)
May 07, 2008 7.805 7.805 7.657 7.665 256,548 -0.11(-1.44%)
May 06, 2008 7.705 7.789 7.669 7.777 316,538 +0.05(+0.62%)
May 05, 2008 7.713 7.745 7.697 7.729 397,378 +0.02(+0.26%)
May 02, 2008 7.649 7.761 7.609 7.709 442,910 +0.01(+0.16%)
May 01, 2008 7.573 7.701 7.549 7.697 347,374 +0.14(+1.86%)
Apr 30, 2008 7.577 7.625 7.537 7.557 351,782 +0.00(+0.00%)
Apr 29, 2008 7.577 7.601 7.541 7.557 434,688 -0.05(-0.63%)
Apr 28, 2008 7.609 7.641 7.577 7.605 379,755 +0.02(+0.26%)
Apr 25, 2008 7.545 7.590 7.493 7.585 437,489 +0.04(+0.58%)
Apr 24, 2008 7.513 7.597 7.469 7.541 450,984 +0.03(+0.43%)
Apr 23, 2008 7.577 7.617 7.489 7.509 581,967 -0.03(-0.43%)
Apr 22, 2008 7.541 7.573 7.485 7.541 512,715 -0.03(-0.37%)
Apr 21, 2008 7.553 7.577 7.513 7.569 414,840 +0.02(+0.27%)
Apr 18, 2008 7.585 7.613 7.525 7.549 451,112 +0.08(+1.13%)
Apr 17, 2008 7.380 7.497 7.376 7.465 331,018 +0.06(+0.76%)
Apr 16, 2008 7.272 7.416 7.272 7.408 379,500 +0.18(+2.55%)
Apr 15, 2008 7.268 7.287 7.192 7.224 301,139 -0.01(-0.11%)
Apr 14, 2008 7.272 7.280 7.200 7.232 250,452 -0.07(-0.99%)
Apr 11, 2008 7.312 7.376 7.280 7.304 299,498 -0.10(-1.30%)
Apr 10, 2008 7.384 7.501 7.356 7.400 354,164 +0.00(+0.05%)
Apr 09, 2008 7.436 7.457 7.376 7.396 366,649 -0.05(-0.65%)
Apr 08, 2008 7.392 7.457 7.376 7.444 352,216 +0.04(+0.49%)
Apr 07, 2008 7.444 7.468 7.392 7.408 337,219 +0.03(+0.43%)
Apr 04, 2008 7.360 7.414 7.324 7.376 375,160 +0.03(+0.45%)
Apr 03, 2008 7.288 7.412 7.284 7.343 457,236 +0.01(+0.15%)
Apr 02, 2008 7.340 7.404 7.304 7.332 350,971 +0.00(+0.05%)
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.