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 (%)
Nov 30, 2004 7.236 7.268 7.172 7.208 726,139 -0.09(-1.26%)
Nov 29, 2004 7.208 7.300 7.200 7.300 767,298 +0.10(+1.45%)
Nov 26, 2004 7.204 7.216 7.176 7.196 182,345 +0.03(+0.39%)
Nov 24, 2004 7.056 7.172 7.052 7.168 1,117,272 +0.09(+1.30%)
Nov 23, 2004 7.064 7.124 7.044 7.076 789,000 +0.02(+0.34%)
Nov 22, 2004 7.088 7.100 7.024 7.052 933,929 +0.01(+0.17%)
Nov 19, 2004 7.136 7.136 7.032 7.040 804,216 -0.08(-1.18%)
Nov 18, 2004 7.072 7.164 7.056 7.124 813,446 -0.00(-0.06%)
Nov 17, 2004 7.152 7.188 7.092 7.128 908,485 -0.02(-0.34%)
Nov 16, 2004 7.196 7.224 7.104 7.152 680,989 -0.06(-0.83%)
Nov 15, 2004 7.176 7.212 7.116 7.212 719,404 +0.03(+0.45%)
Nov 12, 2004 7.208 7.208 7.136 7.180 724,892 +0.03(+0.39%)
Nov 11, 2004 7.160 7.196 7.136 7.152 592,186 -0.01(-0.11%)
Nov 10, 2004 7.268 7.276 7.144 7.160 547,037 -0.12(-1.60%)
Nov 09, 2004 7.196 7.312 7.176 7.276 499,642 +0.04(+0.61%)
Nov 08, 2004 7.312 7.312 7.176 7.232 396,869 -0.08(-1.10%)
Nov 05, 2004 7.320 7.372 7.240 7.312 601,665 -0.00(-0.05%)
Nov 04, 2004 7.224 7.332 7.224 7.316 546,039 +0.06(+0.77%)
Nov 03, 2004 7.160 7.260 7.156 7.260 637,336 +0.14(+1.91%)
Nov 02, 2004 7.088 7.140 7.084 7.124 476,194 +0.01(+0.11%)
Nov 01, 2004 7.084 7.136 7.080 7.116 403,854 -0.01(-0.11%)
Oct 29, 2004 7.112 7.128 7.068 7.124 368,433 +0.02(+0.23%)
Oct 28, 2004 7.040 7.112 7.036 7.108 437,030 +0.06(+0.91%)
Oct 27, 2004 6.943 7.056 6.935 7.044 480,684 +0.08(+1.21%)
Oct 26, 2004 6.955 7.003 6.919 6.959 888,529 +0.01(+0.12%)
Oct 25, 2004 7.044 7.044 6.915 6.951 697,952 -0.06(-0.91%)
Oct 22, 2004 7.064 7.064 6.999 7.016 429,796 -0.01(-0.11%)
Oct 21, 2004 7.056 7.076 6.983 7.024 560,756 +0.00(+0.00%)
Oct 20, 2004 7.068 7.088 6.995 7.024 447,757 -0.03(-0.40%)
Oct 19, 2004 7.092 7.136 6.983 7.052 614,637 -0.05(-0.73%)
Oct 18, 2004 7.156 7.160 7.092 7.104 477,441 -0.05(-0.67%)
Oct 15, 2004 7.124 7.180 7.096 7.152 307,069 +0.03(+0.39%)
Oct 14, 2004 7.236 7.256 7.076 7.124 476,942 -0.09(-1.28%)
Oct 13, 2004 7.248 7.296 7.196 7.216 423,311 -0.07(-0.99%)
Oct 12, 2004 7.264 7.312 7.256 7.288 277,883 -0.02(-0.33%)
Oct 11, 2004 7.324 7.360 7.264 7.312 478,439 -0.05(-0.65%)
Oct 08, 2004 7.436 7.436 7.308 7.360 325,029 -0.04(-0.49%)
Oct 07, 2004 7.396 7.517 7.356 7.396 418,322 +0.02(+0.22%)
Oct 06, 2004 7.376 7.436 7.352 7.380 391,382 -0.01(-0.11%)
Oct 05, 2004 7.420 7.477 7.376 7.388 386,393 -0.04(-0.59%)
Oct 04, 2004 7.416 7.489 7.396 7.432 349,225 +0.05(+0.65%)
Oct 01, 2004 7.296 7.400 7.284 7.384 395,123 +0.07(+0.93%)
Sep 30, 2004 7.224 7.316 7.220 7.316 395,123 +0.07(+0.94%)
Sep 29, 2004 7.204 7.252 7.188 7.248 453,743 +0.07(+0.95%)
Sep 28, 2004 7.144 7.208 7.096 7.180 662,780 +0.04(+0.62%)
Sep 27, 2004 7.192 7.212 7.136 7.136 462,723 -0.06(-0.78%)
Sep 24, 2004 7.176 7.216 7.116 7.192 555,268 +0.10(+1.36%)
Sep 23, 2004 7.116 7.140 7.044 7.096 470,207 +0.00(+0.00%)
Sep 22, 2004 7.120 7.144 7.068 7.096 561,006 -0.04(-0.56%)
Sep 21, 2004 7.184 7.204 7.136 7.136 570,734 -0.04(-0.50%)
Sep 20, 2004 7.184 7.192 7.128 7.172 495,900 -0.05(-0.72%)
Sep 17, 2004 7.208 7.232 7.176 7.224 429,048 +0.06(+0.78%)
Sep 16, 2004 7.148 7.220 7.112 7.168 401,858 -0.02(-0.28%)
Sep 15, 2004 7.180 7.240 7.160 7.188 408,593 -0.03(-0.44%)
Sep 14, 2004 7.256 7.280 7.192 7.220 555,268 -0.19(-2.60%)
Sep 13, 2004 7.404 7.457 7.352 7.412 498,644 +0.05(+0.65%)
Sep 10, 2004 7.356 7.400 7.308 7.364 453,993 +0.02(+0.27%)
Sep 09, 2004 7.300 7.364 7.280 7.344 342,490 +0.04(+0.49%)
Sep 08, 2004 7.344 7.352 7.304 7.308 328,022 -0.06(-0.76%)
Sep 07, 2004 7.308 7.396 7.284 7.364 437,280 +0.03(+0.44%)
Sep 03, 2004 7.304 7.348 7.276 7.332 242,711 +0.02(+0.33%)
Sep 02, 2004 7.276 7.316 7.224 7.308 296,592 +0.05(+0.72%)
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.