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 )

22.22 -0.24 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 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 (%)
May 28, 2004 7.184 7.256 7.180 7.220 229,002 +0.02(+0.33%)
May 27, 2004 7.208 7.240 7.107 7.196 419,339 +0.02(+0.28%)
May 26, 2004 7.055 7.212 7.019 7.176 345,998 +0.16(+2.34%)
May 25, 2004 6.855 7.011 6.855 7.011 819,470 +0.11(+1.63%)
May 24, 2004 7.095 7.135 6.883 6.899 573,504 -0.24(-3.31%)
May 21, 2004 6.955 7.135 6.915 7.135 564,524 +0.21(+3.01%)
May 20, 2004 7.027 7.127 6.867 6.927 495,923 -0.11(-1.54%)
May 19, 2004 7.095 7.176 6.979 7.035 546,064 -0.02(-0.28%)
May 18, 2004 6.855 7.083 6.811 7.055 518,873 +0.15(+2.15%)
May 17, 2004 6.955 6.967 6.815 6.907 522,116 -0.04(-0.63%)
May 14, 2004 6.855 7.015 6.799 6.951 474,719 +0.06(+0.81%)
May 13, 2004 6.983 7.007 6.803 6.895 470,229 -0.06(-0.86%)
May 12, 2004 6.923 6.955 6.694 6.955 559,036 +0.05(+0.70%)
May 11, 2004 6.795 6.923 6.634 6.907 595,207 +0.17(+2.56%)
May 10, 2004 6.835 6.835 6.266 6.735 1,279,971 -0.12(-1.75%)
May 07, 2004 7.055 7.127 6.835 6.855 669,546 -0.22(-3.12%)
May 06, 2004 7.196 7.212 7.063 7.075 429,816 -0.13(-1.84%)
May 05, 2004 7.216 7.256 7.155 7.208 390,651 -0.01(-0.17%)
May 04, 2004 7.188 7.256 7.164 7.220 297,853 +0.02(+0.33%)
May 03, 2004 7.216 7.216 7.115 7.196 238,232 +0.02(+0.28%)
Apr 30, 2004 7.244 7.272 7.123 7.176 274,154 -0.11(-1.49%)
Apr 29, 2004 7.160 7.332 7.160 7.284 324,046 +0.12(+1.74%)
Apr 28, 2004 7.075 7.212 7.043 7.160 422,832 +0.07(+0.96%)
Apr 27, 2004 7.135 7.248 7.015 7.091 1,105,599 -0.14(-1.99%)
Apr 26, 2004 7.408 7.532 7.236 7.236 546,064 -0.17(-2.33%)
Apr 23, 2004 7.416 7.476 7.344 7.408 315,814 +0.03(+0.43%)
Apr 22, 2004 7.336 7.476 7.280 7.376 487,691 +0.07(+0.99%)
Apr 21, 2004 7.504 7.572 7.276 7.304 507,148 -0.26(-3.44%)
Apr 20, 2004 7.504 7.564 7.480 7.564 219,024 +0.02(+0.32%)
Apr 19, 2004 7.476 7.576 7.472 7.540 348,742 +0.12(+1.62%)
Apr 16, 2004 7.296 7.592 7.236 7.420 414,599 +0.19(+2.66%)
Apr 15, 2004 7.256 7.296 7.155 7.228 511,389 +0.01(+0.17%)
Apr 14, 2004 7.312 7.352 7.216 7.216 632,127 -0.10(-1.37%)
Apr 13, 2004 7.560 7.604 7.015 7.316 866,369 -0.26(-3.39%)
Apr 12, 2004 7.657 7.689 7.536 7.572 349,740 -0.08(-1.10%)
Apr 08, 2004 7.588 7.693 7.580 7.657 305,586 +0.11(+1.43%)
Apr 07, 2004 7.641 7.677 7.540 7.548 243,970 -0.07(-0.89%)
Apr 06, 2004 7.617 7.729 7.608 7.617 266,671 -0.03(-0.42%)
Apr 05, 2004 7.657 7.713 7.540 7.649 350,738 -0.06(-0.73%)
Apr 02, 2004 7.737 7.757 7.661 7.705 327,289 +0.02(+0.21%)
Apr 01, 2004 7.669 7.697 7.661 7.689 266,172 +0.00(+0.05%)
Mar 31, 2004 7.657 7.693 7.641 7.685 315,315 +0.02(+0.26%)
Mar 30, 2004 7.556 7.677 7.556 7.665 480,706 +0.07(+0.90%)
Mar 29, 2004 7.572 7.596 7.556 7.596 418,591 +0.02(+0.21%)
Mar 26, 2004 7.532 7.580 7.496 7.580 385,163 +0.06(+0.75%)
Mar 25, 2004 7.536 7.564 7.484 7.524 598,949 +0.05(+0.64%)
Mar 24, 2004 7.476 7.508 7.436 7.476 684,264 +0.02(+0.27%)
Mar 23, 2004 7.633 7.633 7.436 7.456 943,451 -0.14(-1.90%)
Mar 22, 2004 7.657 7.657 7.584 7.600 371,942 -0.06(-0.84%)
Mar 19, 2004 7.641 7.697 7.625 7.665 566,270 +0.04(+0.53%)
Mar 18, 2004 7.729 7.729 7.532 7.625 616,661 -0.05(-0.68%)
Mar 17, 2004 7.677 7.745 7.669 7.677 428,070 -0.04(-0.47%)
Mar 16, 2004 7.745 7.781 7.637 7.713 411,356 -0.02(-0.26%)
Mar 15, 2004 7.777 7.809 7.717 7.733 419,090 -0.22(-2.77%)
Mar 12, 2004 7.857 7.953 7.857 7.953 306,085 +0.08(+1.02%)
Mar 11, 2004 7.897 7.929 7.857 7.873 299,350 -0.04(-0.56%)
Mar 10, 2004 7.993 7.993 7.917 7.917 316,812 -0.06(-0.75%)
Mar 09, 2004 7.941 7.993 7.869 7.977 284,881 +0.04(+0.45%)
Mar 08, 2004 7.941 7.997 7.937 7.941 234,989 -0.04(-0.45%)
Mar 05, 2004 7.977 8.005 7.917 7.977 226,009 -0.02(-0.20%)
Mar 04, 2004 7.917 8.009 7.897 7.993 300,098 +0.02(+0.25%)
Mar 03, 2004 7.905 7.973 7.861 7.973 350,988 +0.02(+0.30%)
Mar 02, 2004 7.865 7.957 7.865 7.949 238,731 +0.06(+0.71%)
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.