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 )

22.95 +0.15 (+0.66%)
Streaming Delayed Price Updated: 10:38 AM EDT, Jun 12, 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, 2010 4.956 5.006 4.847 4.875 534,575 -0.08(-1.64%)
Jun 29, 2010 5.086 5.086 4.928 4.956 374,169 -0.16(-3.10%)
Jun 25, 2010 5.115 5.127 5.082 5.115 370,585 +0.01(+0.24%)
Jun 24, 2010 5.168 5.172 5.103 5.103 496,745 -0.07(-1.41%)
Jun 23, 2010 5.196 5.204 5.127 5.176 379,015 +0.01(+0.24%)
Jun 22, 2010 5.249 5.273 5.155 5.164 402,124 -0.10(-1.85%)
Jun 21, 2010 5.359 5.359 5.233 5.261 468,044 +0.05(+0.94%)
Jun 18, 2010 5.212 5.257 5.204 5.212 324,824 +0.00(+0.02%)
Jun 17, 2010 5.204 5.229 5.168 5.212 378,676 +0.02(+0.38%)
Jun 16, 2010 5.180 5.220 5.176 5.192 358,797 -0.00(-0.08%)
Jun 15, 2010 5.176 5.204 5.143 5.196 348,949 +0.08(+1.59%)
Jun 14, 2010 5.131 5.168 5.090 5.115 340,710 +0.02(+0.32%)
Jun 11, 2010 5.038 5.115 5.010 5.099 453,580 +0.04(+0.72%)
Jun 10, 2010 4.961 5.062 4.961 5.062 454,194 +0.15(+3.05%)
Jun 09, 2010 4.941 4.977 4.896 4.913 468,167 -0.01(-0.16%)
Jun 08, 2010 4.892 4.921 4.832 4.921 498,004 +0.02(+0.50%)
Jun 07, 2010 4.961 4.977 4.892 4.896 482,252 -0.08(-1.70%)
Jun 04, 2010 4.981 5.046 4.929 4.981 637,443 -0.11(-2.14%)
Jun 03, 2010 5.151 5.159 5.058 5.091 443,554 -0.02(-0.40%)
Jun 02, 2010 5.050 5.111 5.018 5.111 497,067 +0.06(+1.28%)
Jun 01, 2010 5.074 5.135 5.037 5.046 523,738 -0.15(-2.88%)
May 28, 2010 5.196 5.196 5.050 5.196 573,210 +0.09(+1.74%)
May 27, 2010 5.066 5.107 5.030 5.107 382,955 +0.17(+3.52%)
May 26, 2010 4.985 5.024 4.921 4.933 9,892 +0.01(+0.16%)
May 25, 2010 4.864 4.925 4.771 4.925 752,371 -0.02(-0.33%)
May 24, 2010 4.973 5.026 4.937 4.941 823,561 -0.02(-0.49%)
May 21, 2010 4.848 4.977 4.690 4.965 990,660 +0.07(+1.49%)
May 20, 2010 4.884 5.034 4.868 4.892 1,006,963 -0.26(-5.10%)
May 19, 2010 5.175 5.232 5.070 5.155 544,724 -0.06(-1.16%)
May 18, 2010 5.353 5.353 5.179 5.216 507,311 -0.06(-1.23%)
May 17, 2010 5.305 5.357 5.171 5.281 895,915 -0.02(-0.46%)
May 14, 2010 5.305 5.394 5.220 5.305 828,582 -0.13(-2.31%)
May 13, 2010 5.507 5.543 5.418 5.430 701,178 -0.09(-1.61%)
May 12, 2010 5.439 5.519 5.439 5.519 306,975 +0.10(+1.93%)
May 11, 2010 5.455 5.499 5.414 5.414 545,310 -0.04(-0.74%)
May 10, 2010 5.402 5.455 5.298 5.455 651,605 +0.27(+5.20%)
May 07, 2010 5.374 5.374 5.121 5.185 658,501 -0.12(-2.35%)
May 06, 2010 5.406 5.555 5.032 5.310 1,735,290 -0.26(-4.63%)
May 05, 2010 5.636 5.664 5.547 5.567 512,915 -0.13(-2.33%)
May 04, 2010 5.740 5.740 5.640 5.700 509,720 -0.09(-1.60%)
May 03, 2010 5.785 5.821 5.785 5.793 335,065 +0.04(+0.63%)
Apr 30, 2010 5.813 5.813 5.745 5.757 423,797 -0.06(-1.04%)
Apr 29, 2010 5.801 5.817 5.781 5.817 467,048 +0.04(+0.70%)
Apr 28, 2010 5.785 5.797 5.736 5.777 675,261 +0.00(+0.00%)
Apr 27, 2010 5.861 5.889 5.761 5.777 849,774 -0.09(-1.58%)
Apr 26, 2010 5.845 5.889 5.837 5.869 700,092 +0.05(+0.83%)
Apr 23, 2010 5.757 5.821 5.753 5.821 718,598 +0.08(+1.40%)
Apr 22, 2010 5.712 5.753 5.672 5.740 475,263 +0.00(+0.07%)
Apr 21, 2010 5.720 5.757 5.692 5.736 644,619 +0.01(+0.14%)
Apr 20, 2010 5.696 5.732 5.688 5.728 457,050 +0.06(+0.99%)
Apr 19, 2010 5.648 5.708 5.612 5.672 569,599 -0.01(-0.14%)
Apr 16, 2010 5.761 5.761 5.640 5.680 545,946 -0.07(-1.26%)
Apr 15, 2010 5.773 5.784 5.745 5.753 404,349 -0.01(-0.14%)
Apr 14, 2010 5.736 5.765 5.724 5.761 538,265 +0.04(+0.63%)
Apr 13, 2010 5.748 5.748 5.678 5.724 584,388 +0.00(+0.00%)
Apr 12, 2010 5.712 5.748 5.696 5.724 504,088 +0.01(+0.14%)
Apr 09, 2010 5.704 5.716 5.664 5.716 387,847 +0.05(+0.85%)
Apr 08, 2010 5.592 5.684 5.580 5.668 871,784 +0.05(+0.93%)
Apr 07, 2010 5.656 5.676 5.596 5.616 555,992 -0.02(-0.28%)
Apr 06, 2010 5.620 5.652 5.608 5.632 875,140 -0.00(-0.07%)
Apr 05, 2010 5.608 5.668 5.588 5.636 569,723 +0.06(+1.17%)
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.