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 )

22.87 +0.01 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Mar 31, 2010 5.548 5.548 5.512 5.516 546,198 -0.02(-0.29%)
Mar 30, 2010 5.564 5.568 5.520 5.532 424,134 -0.01(-0.14%)
Mar 29, 2010 5.532 5.540 5.492 5.540 569,654 +0.05(+0.88%)
Mar 26, 2010 5.536 5.540 5.476 5.492 613,000 +0.01(+0.22%)
Mar 25, 2010 5.552 5.572 5.480 5.480 642,517 -0.03(-0.51%)
Mar 24, 2010 5.528 5.544 5.505 5.508 653,316 -0.02(-0.43%)
Mar 23, 2010 5.484 5.532 5.468 5.532 593,182 +0.07(+1.20%)
Mar 22, 2010 5.384 5.480 5.384 5.467 529,613 +0.02(+0.34%)
Mar 19, 2010 5.496 5.503 5.432 5.448 460,656 -0.05(-0.88%)
Mar 18, 2010 5.516 5.524 5.468 5.496 457,567 +0.00(+0.00%)
Mar 17, 2010 5.472 5.516 5.468 5.496 444,322 +0.03(+0.59%)
Mar 16, 2010 5.460 5.464 5.428 5.464 559,150 +0.02(+0.37%)
Mar 15, 2010 5.412 5.460 5.392 5.444 534,761 -0.04(-0.66%)
Mar 12, 2010 5.456 5.488 5.450 5.480 489,726 +0.05(+0.89%)
Mar 11, 2010 5.412 5.448 5.412 5.432 552,018 +0.00(+0.00%)
Mar 10, 2010 5.424 5.460 5.420 5.432 599,844 -0.01(-0.15%)
Mar 09, 2010 5.416 5.464 5.380 5.440 484,882 +0.02(+0.44%)
Mar 08, 2010 5.412 5.436 5.384 5.416 583,271 +0.02(+0.30%)
Mar 05, 2010 5.360 5.412 5.336 5.400 590,518 +0.11(+2.05%)
Mar 04, 2010 5.292 5.328 5.284 5.292 621,060 +0.00(+0.00%)
Mar 03, 2010 5.288 5.312 5.274 5.292 528,605 +0.02(+0.46%)
Mar 02, 2010 5.284 5.296 5.246 5.268 843,586 +0.01(+0.15%)
Mar 01, 2010 5.248 5.280 5.244 5.260 611,591 +0.02(+0.38%)
Feb 26, 2010 5.208 5.240 5.179 5.240 692,424 +0.05(+1.00%)
Feb 25, 2010 5.115 5.187 5.075 5.187 576,596 -0.00(-0.08%)
Feb 24, 2010 5.147 5.191 5.135 5.191 562,664 +0.05(+1.01%)
Feb 23, 2010 5.175 5.191 5.119 5.139 684,008 -0.05(-1.00%)
Feb 22, 2010 5.196 5.216 5.171 5.191 638,898 +0.01(+0.23%)
Feb 19, 2010 5.167 5.232 5.147 5.179 725,391 +0.01(+0.23%)
Feb 18, 2010 5.099 5.167 5.083 5.167 471,125 +0.07(+1.34%)
Feb 17, 2010 5.095 5.107 5.075 5.099 442,613 +0.05(+0.95%)
Feb 16, 2010 5.019 5.055 5.007 5.051 549,633 +0.07(+1.37%)
Feb 12, 2010 4.927 4.983 4.983 4.983 496,149 +0.03(+0.57%)
Feb 11, 2010 4.899 4.967 4.883 4.955 530,835 +0.05(+1.06%)
Feb 10, 2010 4.879 4.907 4.835 4.903 537,006 +0.03(+0.56%)
Feb 09, 2010 4.843 4.926 4.843 4.876 1,217,709 +0.04(+0.85%)
Feb 08, 2010 4.843 4.895 4.803 4.835 587,674 -0.03(-0.56%)
Feb 05, 2010 4.919 4.943 4.726 4.862 2,601,486 -0.08(-1.72%)
Feb 04, 2010 5.087 5.087 4.947 4.947 646,903 -0.18(-3.59%)
Feb 03, 2010 5.119 5.163 5.111 5.131 535,976 -0.01(-0.23%)
Feb 02, 2010 5.067 5.163 5.055 5.143 472,761 +0.08(+1.66%)
Feb 01, 2010 4.999 5.067 4.999 5.059 461,204 +0.08(+1.53%)
Jan 29, 2010 5.071 5.107 4.963 4.983 577,506 -0.08(-1.51%)
Jan 28, 2010 5.123 5.131 5.019 5.059 724,533 -0.04(-0.71%)
Jan 27, 2010 5.111 5.123 5.059 5.095 781,714 -0.03(-0.55%)
Jan 26, 2010 5.143 5.208 5.123 5.123 693,307 -0.06(-1.24%)
Jan 25, 2010 5.224 5.244 5.167 5.187 658,726 +0.00(+0.00%)
Jan 22, 2010 5.336 5.336 5.159 5.187 866,299 -0.12(-2.19%)
Jan 21, 2010 5.388 5.412 5.292 5.304 687,161 -0.09(-1.64%)
Jan 20, 2010 5.404 5.408 5.351 5.392 569,180 -0.03(-0.59%)
Jan 19, 2010 5.364 5.432 5.364 5.424 505,728 +0.04(+0.67%)
Jan 15, 2010 5.416 5.388 5.388 5.388 474,447 -0.04(-0.67%)
Jan 14, 2010 5.412 5.448 5.400 5.424 587,459 +0.03(+0.52%)
Jan 13, 2010 5.376 5.404 5.344 5.396 517,063 +0.04(+0.82%)
Jan 12, 2010 5.404 5.422 5.352 5.352 565,653 -0.10(-1.77%)
Jan 11, 2010 5.468 5.472 5.420 5.448 437,614 +0.02(+0.30%)
Jan 08, 2010 5.424 5.440 5.416 5.432 512,131 -0.00(-0.00%)
Jan 07, 2010 5.416 5.468 5.404 5.432 430,672 +0.01(+0.15%)
Jan 06, 2010 5.404 5.452 5.392 5.424 476,872 +0.02(+0.37%)
Jan 05, 2010 5.336 5.404 5.308 5.404 625,246 +0.05(+0.97%)
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.