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 )

22.55 +0.32 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2008 4.418 4.614 4.366 4.550 705,777 +0.19(+4.32%)
Oct 30, 2008 4.293 4.450 4.093 4.362 635,553 +0.13(+3.13%)
Oct 29, 2008 4.109 4.374 4.109 4.229 599,942 +0.12(+2.93%)
Oct 28, 2008 3.997 4.137 3.889 4.109 872,323 +0.24(+6.11%)
Oct 27, 2008 4.029 4.069 3.849 3.873 628,127 -0.10(-2.42%)
Oct 24, 2008 3.808 4.021 3.768 3.969 843,085 -0.10(-2.37%)
Oct 23, 2008 4.161 4.253 3.921 4.065 702,834 -0.06(-1.36%)
Oct 22, 2008 4.346 4.346 3.993 4.121 704,954 -0.28(-6.38%)
Oct 21, 2008 4.530 4.594 4.402 4.402 810,058 -0.12(-2.57%)
Oct 20, 2008 4.518 4.602 4.430 4.518 693,113 +0.04(+0.90%)
Oct 17, 2008 4.358 4.510 4.257 4.478 676,844 +0.09(+2.10%)
Oct 16, 2008 4.382 4.406 4.145 4.386 627,294 +0.00(+0.09%)
Oct 15, 2008 4.630 4.630 4.350 4.382 985,898 -0.33(-7.06%)
Oct 14, 2008 5.288 5.288 4.538 4.714 1,221,466 +0.29(+6.62%)
Oct 13, 2008 4.606 4.606 3.648 4.422 1,436,926 +0.89(+25.34%)
Oct 10, 2008 3.612 3.668 3.167 3.528 2,600,431 -0.28(-7.27%)
Oct 09, 2008 4.061 4.189 3.692 3.804 1,404,236 -0.33(-7.95%)
Oct 08, 2008 4.209 4.366 3.869 4.133 2,277,564 -0.31(-7.03%)
Oct 07, 2008 4.911 4.914 4.370 4.446 1,471,025 -0.50(-10.06%)
Oct 06, 2008 5.196 5.252 4.434 4.943 1,440,351 -0.44(-8.12%)
Oct 03, 2008 5.580 5.612 5.380 5.380 519,587 -0.14(-2.47%)
Oct 02, 2008 5.665 5.673 5.480 5.516 461,661 -0.16(-2.82%)
Oct 01, 2008 5.488 5.829 5.324 5.677 453,838 +0.15(+2.76%)
Sep 30, 2008 5.332 5.620 5.175 5.524 496,958 +0.21(+4.00%)
Sep 29, 2008 5.693 5.712 5.159 5.312 664,137 -0.53(-9.12%)
Sep 26, 2008 5.773 5.889 5.705 5.845 0 -0.07(-1.22%)
Sep 25, 2008 5.861 6.025 5.861 5.917 833,454 +0.08(+1.30%)
Sep 24, 2008 5.793 5.913 5.753 5.841 1,128,712 -0.10(-1.69%)
Sep 23, 2008 5.989 6.106 5.909 5.941 620,913 -0.05(-0.80%)
Sep 22, 2008 6.214 6.214 5.965 5.989 515,766 -0.26(-4.11%)
Sep 19, 2008 6.013 6.246 5.813 6.246 0 +0.72(+12.98%)
Sep 18, 2008 5.452 5.649 5.248 5.528 946,047 +0.08(+1.40%)
Sep 17, 2008 5.829 5.829 5.364 5.452 1,313,243 -0.46(-7.80%)
Sep 16, 2008 5.865 5.925 5.677 5.913 1,046,903 -0.10(-1.67%)
Sep 15, 2008 6.033 6.195 5.969 6.013 543,003 -0.33(-5.18%)
Sep 12, 2008 6.334 6.366 6.286 6.342 451,840 -0.09(-1.37%)
Sep 11, 2008 6.390 6.438 6.330 6.430 628,239 -0.04(-0.56%)
Sep 10, 2008 6.482 6.538 6.454 6.466 383,332 -0.01(-0.12%)
Sep 09, 2008 6.655 6.672 6.458 6.474 377,398 -0.20(-3.00%)
Sep 08, 2008 6.795 6.830 6.595 6.675 441,795 +0.07(+1.03%)
Sep 05, 2008 6.643 6.655 6.538 6.607 0 -0.07(-1.08%)
Sep 04, 2008 6.859 6.859 6.659 6.679 342,463 -0.18(-2.69%)
Sep 03, 2008 6.931 6.952 6.843 6.863 374,349 -0.07(-0.98%)
Sep 02, 2008 7.072 7.072 6.887 6.931 531,436 -0.05(-0.75%)
Aug 29, 2008 6.887 6.983 6.887 6.983 768,949 +0.07(+0.99%)
Aug 28, 2008 6.823 6.923 6.815 6.915 496,466 +0.12(+1.71%)
Aug 27, 2008 6.751 6.815 6.735 6.799 327,675 +0.08(+1.13%)
Aug 26, 2008 6.687 6.767 6.663 6.723 453,851 +0.02(+0.36%)
Aug 25, 2008 6.755 6.811 6.675 6.699 473,033 -0.08(-1.24%)
Aug 22, 2008 6.735 6.783 6.691 6.783 418,157 +0.12(+1.87%)
Aug 21, 2008 6.687 6.711 6.647 6.659 289,787 -0.04(-0.66%)
Aug 20, 2008 6.707 6.715 6.635 6.703 391,217 +0.05(+0.72%)
Aug 19, 2008 6.707 6.711 6.631 6.655 347,092 -0.06(-0.90%)
Aug 18, 2008 6.819 6.819 6.711 6.715 484,685 -0.09(-1.30%)
Aug 15, 2008 6.879 6.887 6.687 6.803 0 -0.04(-0.64%)
Aug 14, 2008 6.811 6.883 6.787 6.847 232,282 +0.02(+0.35%)
Aug 13, 2008 6.835 6.891 6.783 6.823 235,048 -0.10(-1.39%)
Aug 12, 2008 7.032 7.032 6.899 6.919 197,803 -0.08(-1.20%)
Aug 11, 2008 6.935 7.036 6.931 7.003 359,694 +0.03(+0.46%)
Aug 08, 2008 6.831 6.971 6.779 6.971 259,946 +0.12(+1.70%)
Aug 07, 2008 6.891 6.899 6.815 6.855 297,415 -0.08(-1.10%)
Aug 06, 2008 6.907 6.963 6.863 6.931 370,710 +0.04(+0.64%)
Aug 05, 2008 6.851 6.929 6.831 6.887 325,373 +0.07(+1.00%)
Aug 04, 2008 6.819 6.871 6.799 6.819 265,551 -0.03(-0.47%)
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.