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 (%)
Feb 27, 2009 3.067 3.127 3.011 3.063 0 -0.07(-2.30%)
Feb 26, 2009 3.167 3.247 3.123 3.135 554,568 +0.00(+0.13%)
Feb 25, 2009 3.087 3.192 3.031 3.131 556,369 -0.00(-0.13%)
Feb 24, 2009 2.950 3.147 2.926 3.135 992,782 +0.18(+6.25%)
Feb 23, 2009 3.155 3.159 2.942 2.950 1,074,754 -0.21(-6.60%)
Feb 20, 2009 3.187 3.223 2.958 3.159 1,847,222 -0.08(-2.60%)
Feb 19, 2009 3.419 3.443 3.207 3.243 704,655 -0.14(-4.15%)
Feb 18, 2009 3.600 3.624 3.335 3.383 698,660 -0.22(-6.22%)
Feb 17, 2009 3.672 3.672 3.580 3.608 633,432 -0.17(-4.46%)
Feb 13, 2009 3.876 3.876 3.748 3.776 810,360 -0.08(-2.08%)
Feb 12, 2009 3.856 3.856 3.708 3.856 887,051 -0.01(-0.21%)
Feb 11, 2009 3.933 3.933 3.812 3.864 1,358,398 -0.06(-1.63%)
Feb 10, 2009 3.985 4.041 3.852 3.929 1,462,946 -0.17(-4.20%)
Feb 09, 2009 4.073 4.129 4.041 4.101 1,378,502 -0.01(-0.20%)
Feb 06, 2009 3.880 4.113 3.880 4.109 817,101 +0.20(+5.24%)
Feb 05, 2009 3.896 3.945 3.820 3.904 778,657 -0.06(-1.52%)
Feb 04, 2009 3.908 3.993 3.876 3.965 644,944 +0.04(+1.02%)
Feb 03, 2009 3.824 3.925 3.812 3.925 408,959 +0.09(+2.41%)
Feb 02, 2009 3.884 3.896 3.792 3.832 618,976 -0.12(-3.14%)
Jan 30, 2009 4.017 4.053 3.908 3.957 0 -0.07(-1.79%)
Jan 29, 2009 4.105 4.121 4.025 4.029 374,125 -0.12(-2.80%)
Jan 28, 2009 4.093 4.165 4.053 4.145 496,714 +0.16(+4.13%)
Jan 27, 2009 3.872 3.993 3.872 3.981 552,375 +0.07(+1.74%)
Jan 26, 2009 3.884 3.961 3.848 3.912 578,339 +0.08(+1.99%)
Jan 23, 2009 3.744 3.871 3.712 3.836 831,347 +0.06(+1.59%)
Jan 22, 2009 3.780 3.836 3.752 3.776 750,133 -0.03(-0.84%)
Jan 21, 2009 3.824 3.840 3.696 3.808 615,234 +0.01(+0.32%)
Jan 20, 2009 4.001 4.001 3.796 3.796 612,345 -0.16(-4.05%)
Jan 16, 2009 3.973 4.013 3.844 3.957 576,253 +0.05(+1.23%)
Jan 15, 2009 3.973 3.989 3.756 3.908 1,010,496 -0.10(-2.50%)
Jan 14, 2009 4.021 4.053 3.965 4.009 583,630 -0.09(-2.25%)
Jan 13, 2009 4.109 4.153 4.077 4.101 598,243 -0.08(-2.01%)
Jan 12, 2009 4.281 4.285 4.105 4.185 1,036,472 -0.08(-1.97%)
Jan 09, 2009 4.386 4.386 4.241 4.269 853,833 -0.09(-2.02%)
Jan 08, 2009 4.349 4.482 4.273 4.357 613,732 -0.02(-0.46%)
Jan 07, 2009 4.462 4.462 4.317 4.377 1,010,196 -0.11(-2.50%)
Jan 06, 2009 4.510 4.602 4.470 4.490 850,825 +0.03(+0.72%)
Jan 05, 2009 4.390 4.610 4.345 4.458 819,034 +0.07(+1.55%)
Jan 02, 2009 4.185 4.410 4.141 4.390 0 +0.26(+6.31%)
Jan 01, 2009 3.953 4.157 3.953 4.129 0 +0.00(+0.00%)
Dec 31, 2008 3.953 4.157 3.953 4.129 1,371,712 +0.13(+3.31%)
Dec 30, 2008 3.912 4.004 3.912 3.997 863,051 +0.07(+1.73%)
Dec 29, 2008 4.037 4.049 3.912 3.929 670,272 -0.08(-2.10%)
Dec 26, 2008 3.945 4.033 3.929 4.013 425,865 +0.01(+0.30%)
Dec 24, 2008 3.973 4.053 3.892 4.001 417,895 +0.08(+1.94%)
Dec 23, 2008 4.045 4.049 3.888 3.925 773,800 -0.06(-1.41%)
Dec 22, 2008 4.093 4.103 3.888 3.981 778,372 -0.15(-3.59%)
Dec 19, 2008 4.001 4.169 3.989 4.129 1,214,999 +0.12(+3.00%)
Dec 18, 2008 3.916 4.045 3.912 4.009 1,564,855 +0.10(+2.67%)
Dec 17, 2008 3.941 3.945 3.812 3.904 843,798 -0.02(-0.61%)
Dec 16, 2008 3.708 3.941 3.692 3.929 825,223 +0.24(+6.41%)
Dec 15, 2008 3.788 3.788 3.588 3.692 781,126 -0.06(-1.50%)
Dec 12, 2008 3.612 3.784 3.588 3.748 705,815 -0.02(-0.53%)
Dec 11, 2008 3.912 3.929 3.716 3.768 525,117 -0.11(-2.79%)
Dec 10, 2008 3.896 3.937 3.796 3.876 699,441 -0.07(-1.73%)
Dec 09, 2008 3.912 3.997 3.852 3.945 952,414 +0.00(+0.00%)
Dec 08, 2008 3.912 4.113 3.899 3.945 1,194,666 +0.06(+1.55%)
Dec 05, 2008 3.640 3.888 3.560 3.884 688,053 +0.14(+3.86%)
Dec 04, 2008 3.784 3.816 3.684 3.740 1,002,099 +0.02(+0.43%)
Dec 03, 2008 3.584 3.776 3.407 3.724 869,654 +0.14(+4.03%)
Dec 02, 2008 3.223 3.588 3.223 3.580 896,980 +0.02(+0.68%)
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.