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 )

22.29 +0.07 (+0.34%)
Streaming Delayed Price Updated: 1:34 PM EDT, May 30, 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 31, 2006 7.312 7.324 7.276 7.312 455,489 +0.03(+0.39%)
May 30, 2006 7.348 7.348 7.268 7.284 332,762 -0.06(-0.87%)
May 26, 2006 7.332 7.348 7.316 7.348 289,857 +0.03(+0.44%)
May 25, 2006 7.272 7.316 7.256 7.316 565,496 +0.07(+0.94%)
May 24, 2006 7.268 7.268 7.188 7.248 575,723 +0.01(+0.17%)
May 23, 2006 7.244 7.304 7.220 7.236 452,496 -0.01(-0.17%)
May 22, 2006 7.244 7.256 7.196 7.248 460,977 -0.04(-0.55%)
May 19, 2006 7.300 7.316 7.244 7.288 377,912 -0.01(-0.16%)
May 18, 2006 7.324 7.360 7.284 7.300 373,671 -0.02(-0.33%)
May 17, 2006 7.380 7.396 7.256 7.324 704,188 -0.07(-0.98%)
May 16, 2006 7.384 7.424 7.364 7.396 415,329 +0.00(+0.05%)
May 15, 2006 7.392 7.408 7.356 7.392 313,305 +0.01(+0.16%)
May 12, 2006 7.444 7.444 7.360 7.380 490,911 -0.09(-1.23%)
May 11, 2006 7.529 7.549 7.473 7.473 614,886 -0.06(-0.75%)
May 10, 2006 7.565 7.565 7.525 7.529 493,156 -0.04(-0.48%)
May 09, 2006 7.577 7.577 7.545 7.565 578,966 -0.00(-0.05%)
May 08, 2006 7.549 7.589 7.533 7.569 800,973 +0.04(+0.53%)
May 05, 2006 7.505 7.545 7.501 7.529 1,582,490 +0.03(+0.43%)
May 04, 2006 7.489 7.537 7.481 7.497 581,710 +0.02(+0.27%)
May 03, 2006 7.477 7.489 7.465 7.477 441,520 +0.00(+0.05%)
May 02, 2006 7.444 7.477 7.444 7.473 386,642 +0.03(+0.38%)
May 01, 2006 7.444 7.461 7.412 7.444 476,194 +0.00(+0.00%)
Apr 28, 2006 7.444 7.452 7.420 7.444 405,101 +0.00(+0.00%)
Apr 27, 2006 7.368 7.448 7.360 7.444 430,046 +0.03(+0.43%)
Apr 26, 2006 7.416 7.461 7.368 7.412 682,985 +0.01(+0.16%)
Apr 25, 2006 7.440 7.465 7.388 7.400 621,122 -0.05(-0.70%)
Apr 24, 2006 7.444 7.452 7.408 7.452 599,670 +0.02(+0.27%)
Apr 21, 2006 7.452 7.473 7.416 7.432 555,019 -0.02(-0.22%)
Apr 20, 2006 7.420 7.465 7.412 7.448 541,798 +0.04(+0.49%)
Apr 19, 2006 7.392 7.412 7.360 7.412 611,394 +0.02(+0.33%)
Apr 18, 2006 7.304 7.420 7.304 7.388 674,504 +0.09(+1.21%)
Apr 17, 2006 7.308 7.324 7.284 7.300 542,796 -0.02(-0.22%)
Apr 13, 2006 7.320 7.328 7.296 7.316 456,487 -0.00(-0.05%)
Apr 12, 2006 7.328 7.352 7.300 7.320 523,090 -0.01(-0.11%)
Apr 11, 2006 7.384 7.408 7.304 7.328 481,681 -0.11(-1.46%)
Apr 10, 2006 7.440 7.452 7.404 7.436 529,825 +0.04(+0.60%)
Apr 07, 2006 7.485 7.505 7.384 7.392 999,284 -0.10(-1.28%)
Apr 06, 2006 7.485 7.513 7.440 7.489 673,756 +0.02(+0.21%)
Apr 05, 2006 7.444 7.485 7.436 7.473 546,288 +0.03(+0.43%)
Apr 04, 2006 7.388 7.448 7.368 7.440 1,938,202 +0.05(+0.71%)
Apr 03, 2006 7.372 7.452 7.372 7.388 749,837 +0.01(+0.16%)
Mar 31, 2006 7.416 7.436 7.340 7.376 583,456 -0.04(-0.54%)
Mar 30, 2006 7.380 7.432 7.372 7.416 426,554 +0.02(+0.22%)
Mar 29, 2006 7.324 7.400 7.324 7.400 490,163 +0.06(+0.87%)
Mar 28, 2006 7.436 7.448 7.320 7.336 727,137 -0.09(-1.19%)
Mar 27, 2006 7.465 7.465 7.412 7.424 525,335 -0.00(-0.05%)
Mar 24, 2006 7.408 7.465 7.388 7.428 493,156 +0.04(+0.49%)
Mar 23, 2006 7.396 7.424 7.372 7.392 612,142 -0.00(-0.05%)
Mar 22, 2006 7.384 7.424 7.380 7.396 757,819 -0.00(-0.05%)
Mar 21, 2006 7.392 7.436 7.376 7.400 789,249 +0.00(+0.05%)
Mar 20, 2006 7.368 7.416 7.360 7.396 611,893 +0.02(+0.33%)
Mar 17, 2006 7.352 7.372 7.336 7.372 448,006 +0.02(+0.27%)
Mar 16, 2006 7.360 7.384 7.344 7.352 588,445 +0.03(+0.44%)
Mar 15, 2006 7.324 7.439 7.320 7.320 552,524 -0.04(-0.60%)
Mar 14, 2006 7.260 7.376 7.260 7.364 820,181 +0.09(+1.21%)
Mar 13, 2006 7.256 7.296 7.256 7.276 652,553 +0.02(+0.22%)
Mar 10, 2006 7.244 7.316 7.240 7.260 786,755 +0.02(+0.33%)
Mar 09, 2006 7.292 7.324 7.232 7.236 1,178,636 -0.08(-1.10%)
Mar 08, 2006 7.320 7.332 7.280 7.316 522,591 -0.01(-0.11%)
Mar 07, 2006 7.364 7.368 7.312 7.324 695,707 -0.02(-0.22%)
Mar 06, 2006 7.436 7.463 7.320 7.340 481,432 -0.09(-1.19%)
Mar 03, 2006 7.465 7.489 7.420 7.428 557,763 -0.05(-0.64%)
Mar 02, 2006 7.457 7.477 7.452 7.477 402,108 +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.