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 (%)
Nov 28, 2008 3.688 3.961 3.684 3.945 492,730 +0.08(+2.07%)
Nov 26, 2008 3.540 3.904 3.488 3.864 907,282 +0.14(+3.77%)
Nov 25, 2008 3.700 3.764 3.600 3.724 529,073 +0.05(+1.31%)
Nov 24, 2008 3.199 3.848 3.199 3.676 1,123,757 +0.49(+15.20%)
Nov 21, 2008 3.067 3.247 2.806 3.191 1,441,081 +0.01(+0.38%)
Nov 20, 2008 3.427 3.548 3.099 3.179 1,271,295 -0.42(-11.69%)
Nov 19, 2008 3.888 3.919 3.536 3.600 790,538 -0.29(-7.42%)
Nov 18, 2008 3.969 3.989 3.812 3.888 845,689 -0.10(-2.51%)
Nov 17, 2008 4.081 4.089 3.788 3.989 1,138,894 -0.17(-4.14%)
Nov 14, 2008 3.961 4.237 3.961 4.161 1,125,933 +0.14(+3.59%)
Nov 13, 2008 3.728 4.029 3.648 4.017 1,183,306 +0.22(+5.70%)
Nov 12, 2008 4.009 4.009 3.768 3.800 867,786 -0.30(-7.24%)
Nov 11, 2008 4.133 4.173 3.965 4.097 751,201 -0.14(-3.40%)
Nov 10, 2008 4.502 4.510 4.157 4.241 505,649 -0.23(-5.20%)
Nov 07, 2008 4.422 4.498 4.373 4.474 551,238 +0.05(+1.09%)
Nov 06, 2008 4.558 4.558 4.329 4.426 529,954 -0.16(-3.58%)
Nov 05, 2008 4.630 4.766 4.550 4.590 822,344 -0.10(-2.14%)
Nov 04, 2008 4.618 4.718 4.618 4.690 565,449 +0.12(+2.72%)
Nov 03, 2008 4.542 4.662 4.510 4.566 472,608 +0.02(+0.35%)
Oct 31, 2008 4.418 4.614 4.366 4.550 705,810 +0.19(+4.32%)
Oct 30, 2008 4.293 4.450 4.093 4.361 635,582 +0.13(+3.13%)
Oct 29, 2008 4.109 4.373 4.109 4.229 599,969 +0.12(+2.93%)
Oct 28, 2008 3.997 4.137 3.888 4.109 872,363 +0.24(+6.11%)
Oct 27, 2008 4.029 4.069 3.848 3.872 628,156 -0.10(-2.42%)
Oct 24, 2008 3.808 4.021 3.768 3.969 843,124 -0.10(-2.37%)
Oct 23, 2008 4.161 4.253 3.920 4.065 702,866 -0.06(-1.36%)
Oct 22, 2008 4.345 4.345 3.993 4.121 704,986 -0.28(-6.38%)
Oct 21, 2008 4.530 4.594 4.402 4.402 810,096 -0.12(-2.57%)
Oct 20, 2008 4.518 4.602 4.430 4.518 693,145 +0.04(+0.90%)
Oct 17, 2008 4.357 4.510 4.257 4.478 676,875 +0.09(+2.10%)
Oct 16, 2008 4.381 4.406 4.145 4.386 627,323 +0.00(+0.09%)
Oct 15, 2008 4.630 4.630 4.349 4.381 985,944 -0.33(-7.06%)
Oct 14, 2008 5.287 5.287 4.538 4.714 1,221,523 +0.29(+6.62%)
Oct 13, 2008 4.606 4.606 3.648 4.422 1,436,992 +0.89(+25.34%)
Oct 10, 2008 3.612 3.668 3.167 3.528 2,600,551 -0.28(-7.27%)
Oct 09, 2008 4.061 4.189 3.692 3.804 1,404,301 -0.33(-7.95%)
Oct 08, 2008 4.209 4.365 3.868 4.133 2,277,670 -0.31(-7.03%)
Oct 07, 2008 4.911 4.914 4.369 4.446 1,471,093 -0.50(-10.06%)
Oct 06, 2008 5.195 5.251 4.434 4.943 1,440,417 -0.44(-8.12%)
Oct 03, 2008 5.580 5.612 5.380 5.380 519,611 -0.14(-2.47%)
Oct 02, 2008 5.664 5.672 5.480 5.516 461,682 -0.16(-2.82%)
Oct 01, 2008 5.488 5.829 5.324 5.676 453,859 +0.15(+2.76%)
Sep 30, 2008 5.332 5.620 5.175 5.524 496,981 +0.21(+4.00%)
Sep 29, 2008 5.692 5.712 5.159 5.312 664,168 -0.53(-9.12%)
Sep 26, 2008 5.772 5.889 5.704 5.845 0 -0.07(-1.22%)
Sep 25, 2008 5.861 6.025 5.861 5.917 833,492 +0.08(+1.30%)
Sep 24, 2008 5.793 5.913 5.752 5.841 1,128,764 -0.10(-1.69%)
Sep 23, 2008 5.989 6.105 5.909 5.941 620,941 -0.05(-0.80%)
Sep 22, 2008 6.213 6.213 5.965 5.989 515,790 -0.26(-4.11%)
Sep 19, 2008 6.013 6.246 5.813 6.246 0 +0.72(+12.98%)
Sep 18, 2008 5.452 5.648 5.247 5.528 946,091 +0.08(+1.40%)
Sep 17, 2008 5.829 5.829 5.364 5.452 1,313,303 -0.46(-7.80%)
Sep 16, 2008 5.865 5.925 5.676 5.913 1,046,952 -0.10(-1.67%)
Sep 15, 2008 6.033 6.195 5.969 6.013 543,028 -0.33(-5.18%)
Sep 12, 2008 6.334 6.366 6.286 6.342 451,861 -0.09(-1.37%)
Sep 11, 2008 6.390 6.438 6.330 6.430 628,268 -0.04(-0.56%)
Sep 10, 2008 6.482 6.538 6.454 6.466 383,350 -0.01(-0.12%)
Sep 09, 2008 6.654 6.672 6.458 6.474 377,415 -0.20(-3.00%)
Sep 08, 2008 6.795 6.830 6.594 6.674 441,815 +0.07(+1.03%)
Sep 05, 2008 6.642 6.654 6.538 6.606 0 -0.07(-1.08%)
Sep 04, 2008 6.859 6.859 6.658 6.678 342,478 -0.18(-2.69%)
Sep 03, 2008 6.931 6.952 6.843 6.863 374,367 -0.07(-0.98%)
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.