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 (%)
Dec 31, 2009 5.292 5.256 5.256 5.256 355,711 -0.02(-0.46%)
Dec 30, 2009 5.252 5.300 5.236 5.280 706,228 -0.02(-0.38%)
Dec 29, 2009 5.288 5.300 5.236 5.300 566,658 +0.02(+0.30%)
Dec 28, 2009 5.292 5.308 5.256 5.284 433,955 -0.01(-0.15%)
Dec 24, 2009 5.236 5.296 5.236 5.292 276,312 +0.06(+1.15%)
Dec 23, 2009 5.216 5.248 5.183 5.232 625,562 +0.02(+0.46%)
Dec 22, 2009 5.179 5.231 5.175 5.208 712,881 +0.02(+0.31%)
Dec 21, 2009 5.119 5.208 5.119 5.191 687,637 +0.10(+1.89%)
Dec 18, 2009 5.111 5.127 5.063 5.095 635,957 -0.01(-0.24%)
Dec 17, 2009 5.151 5.171 5.103 5.107 708,720 -0.07(-1.39%)
Dec 16, 2009 5.151 5.191 5.135 5.179 625,705 +0.03(+0.54%)
Dec 15, 2009 5.131 5.167 5.123 5.151 561,821 -0.01(-0.16%)
Dec 14, 2009 5.119 5.159 5.119 5.159 588,781 +0.09(+1.74%)
Dec 11, 2009 5.079 5.103 5.056 5.071 423,076 +0.00(+0.08%)
Dec 10, 2009 4.995 5.079 4.995 5.067 497,546 +0.04(+0.72%)
Dec 09, 2009 5.015 5.039 4.999 5.031 383,803 +0.01(+0.24%)
Dec 08, 2009 5.031 5.056 5.007 5.019 582,485 -0.08(-1.49%)
Dec 07, 2009 5.079 5.131 5.067 5.095 530,438 +0.00(+0.00%)
Dec 04, 2009 5.143 5.179 5.071 5.095 620,379 +0.02(+0.32%)
Dec 03, 2009 5.119 5.151 5.079 5.079 716,957 -0.03(-0.55%)
Dec 02, 2009 5.083 5.143 5.083 5.107 844,891 +0.02(+0.39%)
Dec 01, 2009 5.079 5.115 5.071 5.087 585,334 +0.05(+1.04%)
Nov 30, 2009 5.055 5.075 5.003 5.035 469,399 -0.01(-0.24%)
Nov 27, 2009 4.927 5.067 4.927 5.047 190,332 -0.06(-1.18%)
Nov 25, 2009 5.087 5.123 5.083 5.107 486,915 +0.03(+0.63%)
Nov 24, 2009 5.083 5.091 5.043 5.075 566,873 -0.02(-0.39%)
Nov 23, 2009 5.099 5.143 5.063 5.095 682,272 +0.06(+1.11%)
Nov 20, 2009 5.067 5.075 5.023 5.039 675,130 -0.05(-0.95%)
Nov 19, 2009 5.103 5.103 5.035 5.087 423,555 -0.06(-1.17%)
Nov 18, 2009 5.111 5.155 5.091 5.147 643,430 +0.04(+0.71%)
Nov 17, 2009 5.071 5.111 5.067 5.111 544,091 +0.02(+0.31%)
Nov 16, 2009 5.067 5.127 5.067 5.095 563,418 +0.06(+1.11%)
Nov 13, 2009 5.031 5.058 5.003 5.039 458,777 +0.02(+0.32%)
Nov 12, 2009 5.043 5.075 4.997 5.023 382,412 -0.04(-0.79%)
Nov 11, 2009 5.067 5.099 5.039 5.063 438,372 +0.03(+0.64%)
Nov 10, 2009 4.991 5.063 4.991 5.031 593,706 +0.02(+0.32%)
Nov 09, 2009 4.951 5.027 4.951 5.015 663,127 +0.08(+1.71%)
Nov 06, 2009 4.855 4.931 4.855 4.931 361,835 +0.03(+0.57%)
Nov 05, 2009 4.851 4.903 4.843 4.903 440,570 +0.08(+1.66%)
Nov 04, 2009 4.895 4.899 4.815 4.823 481,330 -0.01(-0.17%)
Nov 03, 2009 4.791 4.847 4.779 4.831 426,586 +0.00(+0.00%)
Nov 02, 2009 4.811 4.879 4.747 4.831 439,555 +0.05(+1.09%)
Oct 30, 2009 4.915 4.923 4.771 4.779 726,656 -0.14(-2.85%)
Oct 29, 2009 4.871 4.931 4.871 4.919 580,240 +0.09(+1.91%)
Oct 28, 2009 4.971 4.975 4.827 4.827 527,183 -0.17(-3.45%)
Oct 27, 2009 5.015 5.067 4.971 4.999 481,385 -0.05(-1.03%)
Oct 26, 2009 5.131 5.191 5.043 5.051 592,388 -0.07(-1.41%)
Oct 23, 2009 5.151 5.155 5.107 5.123 661,256 -0.03(-0.62%)
Oct 22, 2009 5.083 5.167 5.063 5.155 509,340 +0.06(+1.18%)
Oct 21, 2009 5.139 5.204 5.095 5.095 430,073 -0.05(-1.01%)
Oct 20, 2009 5.120 5.151 5.111 5.147 545,016 -0.01(-0.23%)
Oct 19, 2009 5.111 5.179 5.107 5.159 383,524 +0.04(+0.70%)
Oct 16, 2009 5.095 5.139 5.067 5.123 451,665 +0.00(+0.08%)
Oct 15, 2009 5.043 5.119 5.043 5.119 394,310 +0.02(+0.47%)
Oct 14, 2009 5.071 5.107 5.064 5.095 602,346 +0.05(+1.03%)
Oct 13, 2009 5.051 5.059 5.011 5.043 491,250 -0.01(-0.16%)
Oct 12, 2009 5.075 5.083 5.023 5.051 357,806 +0.01(+0.24%)
Oct 09, 2009 4.999 5.039 4.995 5.039 339,482 +0.03(+0.64%)
Oct 08, 2009 4.947 5.019 4.947 5.007 538,725 +0.09(+1.79%)
Oct 07, 2009 4.891 4.951 4.891 4.919 436,691 +0.01(+0.24%)
Oct 06, 2009 4.875 4.959 4.875 4.907 554,507 +0.07(+1.41%)
Oct 05, 2009 4.795 4.851 4.787 4.839 487,843 +0.06(+1.26%)
Oct 02, 2009 4.755 4.811 4.747 4.779 439,732 -0.07(-1.49%)
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.