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, May 17, 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, 2005 7.356 7.360 7.308 7.332 434,057 -0.03(-0.44%)
May 27, 2005 7.368 7.368 7.316 7.364 501,660 +0.00(+0.05%)
May 26, 2005 7.320 7.360 7.316 7.360 547,561 +0.02(+0.33%)
May 25, 2005 7.356 7.380 7.316 7.336 671,542 -0.04(-0.49%)
May 24, 2005 7.416 7.416 7.332 7.372 499,415 +0.01(+0.16%)
May 23, 2005 7.376 7.392 7.320 7.360 480,456 -0.01(-0.16%)
May 20, 2005 7.408 7.412 7.352 7.372 423,330 -0.02(-0.27%)
May 19, 2005 7.352 7.404 7.336 7.392 589,969 +0.06(+0.82%)
May 18, 2005 7.272 7.340 7.264 7.332 514,383 +0.07(+0.94%)
May 17, 2005 7.292 7.304 7.256 7.264 639,112 -0.02(-0.22%)
May 16, 2005 7.268 7.304 7.248 7.280 479,958 +0.02(+0.28%)
May 13, 2005 7.272 7.280 7.224 7.260 415,098 +0.01(+0.17%)
May 12, 2005 7.304 7.340 7.236 7.248 484,697 -0.10(-1.31%)
May 11, 2005 7.316 7.372 7.316 7.344 571,259 +0.01(+0.16%)
May 10, 2005 7.356 7.368 7.284 7.332 516,628 -0.02(-0.33%)
May 09, 2005 7.368 7.396 7.344 7.356 396,389 -0.02(-0.27%)
May 06, 2005 7.368 7.400 7.352 7.376 408,862 +0.02(+0.33%)
May 05, 2005 7.360 7.396 7.336 7.352 550,554 -0.00(-0.05%)
May 04, 2005 7.284 7.360 7.284 7.356 467,734 +0.07(+0.99%)
May 03, 2005 7.252 7.296 7.236 7.284 354,230 +0.04(+0.61%)
May 02, 2005 7.216 7.272 7.192 7.240 399,133 +0.02(+0.33%)
Apr 29, 2005 7.216 7.236 7.139 7.216 470,977 -0.02(-0.28%)
Apr 28, 2005 7.304 7.304 7.236 7.236 330,532 -0.07(-0.99%)
Apr 27, 2005 7.188 7.324 7.188 7.308 558,537 +0.06(+0.83%)
Apr 26, 2005 7.216 7.276 7.216 7.248 621,899 -0.00(-0.06%)
Apr 25, 2005 7.332 7.336 7.224 7.252 488,938 -0.06(-0.77%)
Apr 22, 2005 7.292 7.324 7.240 7.308 551,552 -0.00(-0.05%)
Apr 21, 2005 7.196 7.320 7.176 7.312 782,800 +0.11(+1.56%)
Apr 20, 2005 7.204 7.264 7.176 7.200 570,012 +0.02(+0.22%)
Apr 19, 2005 7.123 7.192 7.115 7.184 494,925 +0.04(+0.56%)
Apr 18, 2005 7.123 7.164 7.107 7.143 465,239 +0.02(+0.34%)
Apr 15, 2005 7.143 7.192 7.119 7.119 398,634 -0.08(-1.06%)
Apr 14, 2005 7.196 7.272 7.168 7.196 479,958 -0.04(-0.55%)
Apr 13, 2005 7.328 7.328 7.196 7.236 545,565 -0.10(-1.42%)
Apr 12, 2005 7.292 7.344 7.232 7.340 611,672 +0.06(+0.77%)
Apr 11, 2005 7.336 7.344 7.268 7.284 405,120 -0.04(-0.49%)
Apr 08, 2005 7.352 7.356 7.320 7.320 310,326 -0.02(-0.22%)
Apr 07, 2005 7.320 7.340 7.296 7.336 368,699 +0.02(+0.22%)
Apr 06, 2005 7.328 7.344 7.316 7.320 591,216 -0.00(-0.05%)
Apr 05, 2005 7.264 7.336 7.264 7.324 475,218 +0.04(+0.50%)
Apr 04, 2005 7.196 7.288 7.180 7.288 421,335 +0.09(+1.28%)
Apr 01, 2005 7.212 7.216 7.151 7.196 455,511 +0.02(+0.22%)
Mar 31, 2005 7.160 7.196 7.147 7.180 388,656 +0.00(+0.06%)
Mar 30, 2005 7.115 7.196 7.099 7.176 317,061 +0.05(+0.73%)
Mar 29, 2005 7.055 7.147 7.055 7.123 398,634 +0.04(+0.51%)
Mar 28, 2005 7.139 7.147 7.075 7.087 635,121 -0.07(-0.95%)
Mar 24, 2005 7.176 7.196 7.115 7.155 513,884 +0.07(+1.02%)
Mar 23, 2005 7.035 7.135 7.015 7.083 623,646 +0.03(+0.45%)
Mar 22, 2005 7.059 7.083 7.043 7.051 476,964 -0.01(-0.11%)
Mar 21, 2005 7.160 7.160 7.051 7.059 550,554 -0.07(-0.96%)
Mar 18, 2005 7.107 7.139 7.091 7.127 421,584 -0.01(-0.11%)
Mar 17, 2005 7.103 7.135 7.079 7.135 467,235 +0.02(+0.23%)
Mar 16, 2005 7.184 7.192 7.099 7.119 486,942 -0.08(-1.11%)
Mar 15, 2005 7.224 7.260 7.196 7.200 630,381 -0.05(-0.66%)
Mar 14, 2005 7.256 7.276 7.184 7.248 545,316 -0.02(-0.33%)
Mar 11, 2005 7.288 7.296 7.224 7.272 347,745 -0.04(-0.49%)
Mar 10, 2005 7.308 7.324 7.260 7.308 544,318 +0.00(+0.00%)
Mar 09, 2005 7.368 7.380 7.304 7.308 613,418 -0.07(-0.98%)
Mar 08, 2005 7.388 7.404 7.376 7.380 619,904 -0.02(-0.27%)
Mar 07, 2005 7.436 7.464 7.380 7.400 709,459 -0.04(-0.49%)
Mar 04, 2005 7.432 7.460 7.416 7.436 597,452 +0.01(+0.16%)
Mar 03, 2005 7.404 7.436 7.372 7.424 576,747 +0.03(+0.38%)
Mar 02, 2005 7.392 7.440 7.376 7.396 426,074 +0.01(+0.11%)
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.