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 )

22.91 +0.11 (+0.48%)
Streaming Delayed Price Updated: 10:03 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, 2011 7.117 7.185 7.095 7.130 526,725 +0.05(+0.73%)
Jun 29, 2011 7.082 7.117 7.057 7.078 441,579 +0.04(+0.55%)
Jun 28, 2011 7.014 7.039 7.001 7.039 367,775 +0.05(+0.68%)
Jun 27, 2011 6.932 6.992 6.915 6.992 325,630 +0.07(+1.05%)
Jun 24, 2011 6.988 6.988 6.898 6.919 318,240 -0.08(-1.10%)
Jun 23, 2011 6.923 7.005 6.842 6.996 715,035 +0.03(+0.49%)
Jun 22, 2011 6.941 7.022 6.941 6.962 586,639 +0.01(+0.19%)
Jun 21, 2011 6.898 6.975 6.898 6.949 474,483 +0.09(+1.25%)
Jun 20, 2011 6.844 6.868 6.838 6.863 346,479 +0.04(+0.63%)
Jun 17, 2011 6.790 6.825 6.765 6.820 330,310 +0.07(+1.02%)
Jun 16, 2011 6.769 6.799 6.735 6.752 419,386 -0.02(-0.25%)
Jun 15, 2011 6.833 6.868 6.709 6.769 673,905 -0.11(-1.56%)
Jun 14, 2011 6.816 6.898 6.816 6.876 297,009 +0.09(+1.33%)
Jun 13, 2011 6.795 6.816 6.731 6.786 342,050 -0.02(-0.31%)
Jun 10, 2011 6.880 6.880 6.778 6.807 388,629 -0.09(-1.36%)
Jun 09, 2011 6.812 6.914 6.791 6.902 645,440 +0.09(+1.38%)
Jun 08, 2011 6.829 6.846 6.786 6.807 838,222 -0.06(-0.87%)
Jun 07, 2011 6.927 6.944 6.854 6.867 789,008 -0.03(-0.50%)
Jun 06, 2011 7.060 7.081 6.884 6.902 559,359 -0.19(-2.65%)
Jun 03, 2011 7.085 7.158 7.055 7.090 409,065 +0.04(+0.61%)
May 24, 2011 7.021 7.051 6.978 7.047 468,250 +0.04(+0.55%)
May 23, 2011 7.072 7.072 6.966 7.008 719,029 -0.11(-1.50%)
May 20, 2011 7.132 7.154 7.094 7.115 380,682 -0.02(-0.24%)
May 19, 2011 7.149 7.149 7.115 7.132 503,052 +0.01(+0.15%)
May 18, 2011 7.064 7.141 7.060 7.122 440,361 +0.05(+0.70%)
May 17, 2011 7.055 7.094 7.013 7.072 380,151 -0.02(-0.24%)
May 16, 2011 7.085 7.137 7.068 7.090 395,261 -0.01(-0.12%)
May 13, 2011 7.145 7.156 7.060 7.098 291,076 -0.04(-0.60%)
May 12, 2011 7.124 7.171 7.098 7.141 486,189 +0.00(+0.00%)
May 11, 2011 7.192 7.196 7.107 7.141 412,534 -0.04(-0.53%)
May 10, 2011 7.132 7.205 7.120 7.179 401,081 +0.05(+0.72%)
May 09, 2011 7.060 7.128 7.043 7.128 350,196 +0.09(+1.21%)
May 06, 2011 7.111 7.132 7.022 7.043 434,862 -0.02(-0.30%)
May 05, 2011 7.124 7.158 7.022 7.064 635,304 -0.09(-1.25%)
May 04, 2011 7.200 7.205 7.103 7.154 533,992 -0.07(-0.92%)
May 03, 2011 7.264 7.268 7.175 7.220 385,226 -0.07(-0.90%)
May 02, 2011 7.272 7.285 7.264 7.285 505,446 +0.03(+0.41%)
Apr 29, 2011 7.277 7.277 7.222 7.256 595,075 +0.02(+0.24%)
Apr 28, 2011 7.162 7.243 7.162 7.239 638,575 +0.06(+0.83%)
Apr 27, 2011 7.103 7.179 7.081 7.179 501,841 +0.09(+1.20%)
Apr 26, 2011 7.073 7.132 7.060 7.094 555,223 +0.03(+0.36%)
Apr 25, 2011 7.060 7.081 7.050 7.068 462,535 -0.02(-0.24%)
Apr 21, 2011 7.064 7.094 7.051 7.085 416,750 +0.07(+0.97%)
Apr 20, 2011 7.009 7.056 6.996 7.017 720,443 +0.05(+0.73%)
Apr 19, 2011 6.885 6.966 6.881 6.966 433,556 +0.07(+1.05%)
Apr 18, 2011 6.860 6.911 6.826 6.894 332,493 -0.06(-0.86%)
Apr 15, 2011 6.928 6.979 6.924 6.954 353,886 +0.03(+0.37%)
Apr 14, 2011 6.954 6.966 6.915 6.928 692,256 -0.03(-0.37%)
Apr 13, 2011 6.966 6.969 6.898 6.954 426,055 -0.02(-0.30%)
Apr 12, 2011 7.013 7.017 6.928 6.975 494,448 -0.07(-0.97%)
Apr 11, 2011 7.077 7.102 7.034 7.043 306,563 -0.05(-0.66%)
Apr 08, 2011 7.119 7.128 7.077 7.090 303,729 -0.01(-0.18%)
Apr 07, 2011 7.090 7.123 7.047 7.102 364,907 -0.00(-0.06%)
Apr 06, 2011 7.102 7.119 7.060 7.106 494,959 +0.02(+0.30%)
Apr 05, 2011 7.073 7.119 7.051 7.085 373,527 +0.01(+0.18%)
Apr 04, 2011 7.068 7.085 7.043 7.073 342,243 -0.01(-0.18%)
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.