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 )

22.58 +0.15 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2007 9.052 9.140 9.032 9.140 314,552 +0.08(+0.88%)
May 30, 2007 8.960 9.068 8.932 9.060 386,892 +0.03(+0.36%)
May 29, 2007 9.012 9.120 8.980 9.028 402,357 +0.06(+0.63%)
May 25, 2007 8.896 9.024 8.888 8.972 373,671 +0.08(+0.95%)
May 24, 2007 9.100 9.116 8.876 8.888 478,937 -0.18(-2.03%)
May 23, 2007 9.064 9.104 9.064 9.072 477,441 +0.02(+0.18%)
May 22, 2007 9.068 9.108 9.044 9.056 443,765 -0.04(-0.48%)
May 21, 2007 9.000 9.100 9.000 9.100 694,210 +0.10(+1.16%)
May 18, 2007 8.920 9.016 8.916 8.996 516,355 +0.10(+1.13%)
May 17, 2007 8.920 8.928 8.888 8.896 326,276 -0.02(-0.18%)
May 16, 2007 8.888 8.928 8.880 8.912 457,236 +0.02(+0.18%)
May 15, 2007 8.868 8.912 8.852 8.896 513,361 +0.03(+0.36%)
May 14, 2007 8.515 8.916 8.515 8.864 385,644 -0.05(-0.54%)
May 11, 2007 8.844 8.924 8.840 8.912 425,057 +0.06(+0.63%)
May 10, 2007 8.928 8.940 8.812 8.856 525,584 -0.09(-0.99%)
May 09, 2007 8.920 8.960 8.904 8.944 383,399 +0.02(+0.27%)
May 08, 2007 8.920 8.928 8.880 8.920 432,540 -0.01(-0.13%)
May 07, 2007 8.932 8.976 8.928 8.932 857,598 +0.01(+0.09%)
May 04, 2007 8.936 8.957 8.904 8.924 456,487 +0.00(+0.00%)
May 03, 2007 8.900 8.940 8.892 8.924 468,960 +0.03(+0.36%)
May 02, 2007 8.880 8.940 8.876 8.892 475,196 +0.03(+0.32%)
May 01, 2007 8.888 8.904 8.832 8.864 332,512 -0.03(-0.36%)
Apr 30, 2007 8.551 8.952 8.010 8.896 399,863 -0.01(-0.14%)
Apr 27, 2007 8.892 8.928 8.872 8.908 464,220 -0.02(-0.27%)
Apr 26, 2007 8.896 8.956 8.880 8.932 414,331 +0.05(+0.59%)
Apr 25, 2007 8.848 8.912 8.848 8.880 654,299 +0.04(+0.45%)
Apr 24, 2007 8.832 8.872 8.828 8.840 522,341 +0.01(+0.09%)
Apr 23, 2007 8.828 8.896 8.828 8.832 337,252 -0.02(-0.23%)
Apr 20, 2007 8.763 8.876 8.763 8.852 504,880 +0.06(+0.68%)
Apr 19, 2007 9.609 9.609 8.791 8.791 401,360 -0.06(-0.68%)
Apr 18, 2007 8.799 8.868 8.799 8.852 393,128 +0.02(+0.18%)
Apr 17, 2007 8.840 8.872 8.816 8.836 527,580 -0.00(-0.05%)
Apr 16, 2007 8.820 8.876 8.820 8.840 420,567 +0.02(+0.23%)
Apr 13, 2007 8.763 8.836 8.763 8.820 374,669 +0.03(+0.36%)
Apr 12, 2007 8.727 8.816 8.727 8.787 380,157 +0.00(+0.05%)
Apr 11, 2007 8.816 8.832 8.751 8.783 401,360 -0.04(-0.41%)
Apr 10, 2007 8.816 8.840 8.797 8.820 239,967 +0.00(+0.00%)
Apr 09, 2007 8.795 8.820 8.787 8.820 298,587 +0.00(+0.05%)
Apr 05, 2007 8.763 8.816 8.759 8.816 312,556 +0.05(+0.55%)
Apr 04, 2007 8.723 8.771 8.715 8.767 397,867 +0.04(+0.46%)
Apr 03, 2007 8.707 8.747 8.679 8.727 400,112 +0.06(+0.65%)
Apr 02, 2007 8.631 8.687 8.631 8.671 235,727 +0.05(+0.56%)
Mar 30, 2007 8.651 8.659 8.599 8.623 348,477 -0.02(-0.19%)
Mar 29, 2007 8.599 8.691 8.591 8.639 342,989 +0.05(+0.61%)
Mar 28, 2007 8.579 8.599 8.547 8.587 335,506 -0.02(-0.19%)
Mar 27, 2007 8.599 8.635 8.583 8.603 396,869 -0.00(-0.05%)
Mar 26, 2007 8.675 8.679 8.559 8.607 520,096 -0.02(-0.23%)
Mar 23, 2007 8.647 8.735 8.515 8.627 751,583 -0.02(-0.19%)
Mar 22, 2007 8.571 8.651 8.567 8.643 463,222 +0.05(+0.56%)
Mar 21, 2007 8.503 8.611 8.459 8.595 433,788 +0.10(+1.18%)
Mar 20, 2007 8.459 8.499 8.459 8.495 369,929 +0.03(+0.38%)
Mar 19, 2007 8.455 8.503 8.435 8.463 358,455 +0.03(+0.33%)
Mar 16, 2007 8.439 8.499 8.407 8.435 253,438 -0.00(-0.05%)
Mar 15, 2007 8.371 8.439 8.346 8.439 415,329 +0.07(+0.81%)
Mar 14, 2007 8.403 8.411 8.262 8.371 426,803 -0.06(-0.71%)
Mar 13, 2007 8.503 8.515 8.403 8.431 412,086 -0.07(-0.85%)
Mar 12, 2007 8.459 8.519 8.399 8.503 333,510 +0.05(+0.57%)
Mar 09, 2007 8.399 8.475 8.399 8.455 301,082 +0.06(+0.67%)
Mar 08, 2007 8.419 8.523 8.379 8.399 414,081 +0.03(+0.38%)
Mar 07, 2007 8.367 8.419 8.322 8.367 425,556 +0.00(+0.05%)
Mar 06, 2007 8.318 8.375 8.214 8.363 722,897 +0.05(+0.63%)
Mar 05, 2007 8.379 8.379 8.022 8.310 648,312 -0.13(-1.52%)
Mar 02, 2007 8.547 8.547 8.419 8.439 391,631 -0.05(-0.57%)
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.