Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2007
8.499
8.575
8.479
8.567
389,885
+0.07(+0.80%)
Jan 30, 2007
8.515
8.523
8.435
8.499
385,395
+0.01(+0.09%)
Jan 29, 2007
8.431
8.519
8.419
8.491
559,758
+0.03(+0.38%)
Jan 26, 2007
8.363
8.479
8.363
8.459
528,079
+0.06(+0.67%)
Jan 25, 2007
8.419
8.447
8.383
8.403
642,076
-0.02(-0.24%)
Jan 24, 2007
8.379
8.447
8.375
8.423
861,589
+0.05(+0.57%)
Jan 23, 2007
8.415
8.419
8.350
8.375
614,637
-0.02(-0.24%)
Jan 22, 2007
8.399
8.407
8.358
8.395
447,008
-0.00(-0.05%)
Jan 19, 2007
8.371
8.411
8.342
8.399
370,678
+0.01(+0.10%)
Jan 18, 2007
8.427
8.427
8.342
8.391
601,166
-0.02(-0.24%)
Jan 17, 2007
8.367
8.419
8.363
8.411
541,299
+0.01(+0.14%)
Jan 16, 2007
8.387
8.415
8.330
8.399
619,127
+0.00(+0.05%)
Jan 12, 2007
8.419
8.419
8.222
8.395
725,640
-0.06(-0.66%)
Jan 11, 2007
8.435
8.459
8.415
8.451
529,326
+0.00(+0.05%)
Jan 10, 2007
8.471
8.471
8.403
8.447
531,072
-0.02(-0.28%)
Jan 09, 2007
8.483
8.483
8.399
8.471
686,727
-0.01(-0.14%)
Jan 08, 2007
8.519
8.519
8.427
8.483
843,130
+0.02(+0.28%)
Jan 05, 2007
8.495
8.495
8.379
8.459
612,142
-0.04(-0.42%)
Jan 04, 2007
8.439
8.495
8.379
8.495
743,102
+0.07(+0.81%)
Jan 03, 2007
8.587
8.619
8.379
8.427
1,380,189
-0.18(-2.05%)
Dec 29, 2006
8.639
8.639
8.583
8.603
485,673
-0.01(-0.09%)
Dec 28, 2006
8.551
8.615
8.547
8.611
446,509
+0.06(+0.70%)
Dec 27, 2006
8.499
8.551
8.487
8.551
630,601
+0.07(+0.80%)
Dec 26, 2006
8.411
8.483
8.407
8.483
522,092
+0.06(+0.67%)
Dec 22, 2006
8.463
8.467
8.354
8.427
493,405
-0.03(-0.38%)
Dec 21, 2006
8.519
8.519
8.407
8.459
587,946
-0.04(-0.47%)
Dec 20, 2006
8.539
8.591
8.451
8.499
859,593
-0.02(-0.19%)
Dec 19, 2006
8.515
8.523
8.455
8.515
757,570
+0.00(+0.00%)
Dec 18, 2006
8.567
8.567
8.491
8.515
779,022
+0.00(+0.05%)
Dec 15, 2006
8.391
8.511
8.379
8.511
972,593
+0.14(+1.72%)
Dec 14, 2006
8.310
8.379
8.310
8.367
655,546
+0.08(+1.02%)
Dec 13, 2006
8.350
8.362
8.278
8.282
586,699
-0.03(-0.34%)
Dec 12, 2006
8.290
8.354
8.278
8.310
624,864
+0.00(+0.00%)
Dec 11, 2006
8.278
8.314
8.266
8.310
751,084
-0.08(-0.96%)
Dec 08, 2006
8.383
8.391
8.354
8.391
714,665
+0.01(+0.14%)
Dec 07, 2006
8.318
8.411
8.318
8.379
781,517
+0.07(+0.82%)
Dec 06, 2006
8.383
8.403
8.298
8.310
593,184
-0.06(-0.72%)
Dec 05, 2006
8.302
8.403
8.270
8.371
719,155
+0.10(+1.21%)
Dec 04, 2006
8.218
8.330
8.218
8.270
868,823
+0.06(+0.68%)
Dec 01, 2006
8.206
8.238
8.158
8.214
827,165
+0.02(+0.20%)
Nov 30, 2006
8.166
8.218
8.158
8.198
883,540
+0.04(+0.49%)
Nov 29, 2006
8.078
8.158
8.078
8.158
709,426
+0.09(+1.09%)
Nov 28, 2006
8.034
8.090
8.018
8.070
726,888
+0.04(+0.45%)
Nov 27, 2006
8.110
8.122
7.998
8.034
1,043,186
-0.10(-1.18%)
Nov 24, 2006
8.194
8.194
8.102
8.130
385,395
+0.00(+0.00%)
Nov 22, 2006
8.118
8.146
8.094
8.130
983,070
-0.01(-0.10%)
Nov 21, 2006
8.126
8.138
8.090
8.138
752,082
+0.01(+0.15%)
Nov 20, 2006
8.122
8.126
8.086
8.126
836,395
+0.00(+0.05%)
Nov 17, 2006
8.122
8.122
8.082
8.122
798,978
-0.02(-0.30%)
Nov 16, 2006
8.154
8.166
8.110
8.146
893,019
-0.02(-0.29%)
Nov 15, 2006
8.110
8.170
8.098
8.170
974,339
+0.06(+0.69%)
Nov 14, 2006
8.094
8.118
8.038
8.114
934,677
+0.03(+0.40%)
Nov 13, 2006
8.094
8.114
8.058
8.082
1,166,912
-0.04(-0.44%)
Nov 10, 2006
8.118
8.118
8.078
8.118
552,275
+0.02(+0.20%)
Nov 09, 2006
8.094
8.142
8.078
8.102
1,153,192
+0.01(+0.15%)
Nov 08, 2006
8.090
8.090
8.054
8.090
2,097,598
+0.00(+0.00%)
Nov 07, 2006
8.070
8.114
8.058
8.090
1,107,544
+0.03(+0.40%)
Nov 06, 2006
8.006
8.058
7.994
8.058
1,053,164
+0.09(+1.11%)
Nov 03, 2006
7.994
7.998
7.922
7.970
603,661
+0.00(+0.05%)
Nov 02, 2006
7.974
7.974
7.930
7.966
556,765
-0.02(-0.25%)
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
.