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
)
22.86
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 6, 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 30, 2009
4.017
4.053
3.908
3.957
0
-0.07(-1.79%)
Jan 29, 2009
4.105
4.121
4.025
4.029
374,125
-0.12(-2.80%)
Jan 28, 2009
4.093
4.165
4.053
4.145
496,714
+0.16(+4.13%)
Jan 27, 2009
3.872
3.993
3.872
3.981
552,375
+0.07(+1.74%)
Jan 26, 2009
3.884
3.961
3.848
3.912
578,339
+0.08(+1.99%)
Jan 23, 2009
3.744
3.871
3.712
3.836
831,347
+0.06(+1.59%)
Jan 22, 2009
3.780
3.836
3.752
3.776
750,133
-0.03(-0.84%)
Jan 21, 2009
3.824
3.840
3.696
3.808
615,234
+0.01(+0.32%)
Jan 20, 2009
4.001
4.001
3.796
3.796
612,345
-0.16(-4.05%)
Jan 16, 2009
3.973
4.013
3.844
3.957
576,253
+0.05(+1.23%)
Jan 15, 2009
3.973
3.989
3.756
3.908
1,010,496
-0.10(-2.50%)
Jan 14, 2009
4.021
4.053
3.965
4.009
583,630
-0.09(-2.25%)
Jan 13, 2009
4.109
4.153
4.077
4.101
598,243
-0.08(-2.01%)
Jan 12, 2009
4.281
4.285
4.105
4.185
1,036,472
-0.08(-1.97%)
Jan 09, 2009
4.386
4.386
4.241
4.269
853,833
-0.09(-2.02%)
Jan 08, 2009
4.349
4.482
4.273
4.357
613,732
-0.02(-0.46%)
Jan 07, 2009
4.462
4.462
4.317
4.377
1,010,196
-0.11(-2.50%)
Jan 06, 2009
4.510
4.602
4.470
4.490
850,825
+0.03(+0.72%)
Jan 05, 2009
4.390
4.610
4.345
4.458
819,034
+0.07(+1.55%)
Jan 02, 2009
4.185
4.410
4.141
4.390
0
+0.26(+6.31%)
Jan 01, 2009
3.953
4.157
3.953
4.129
0
+0.00(+0.00%)
Dec 31, 2008
3.953
4.157
3.953
4.129
1,371,712
+0.13(+3.31%)
Dec 30, 2008
3.912
4.004
3.912
3.997
863,051
+0.07(+1.73%)
Dec 29, 2008
4.037
4.049
3.912
3.929
670,272
-0.08(-2.10%)
Dec 26, 2008
3.945
4.033
3.929
4.013
425,865
+0.01(+0.30%)
Dec 24, 2008
3.973
4.053
3.892
4.001
417,895
+0.08(+1.94%)
Dec 23, 2008
4.045
4.049
3.888
3.925
773,800
-0.06(-1.41%)
Dec 22, 2008
4.093
4.103
3.888
3.981
778,372
-0.15(-3.59%)
Dec 19, 2008
4.001
4.169
3.989
4.129
1,214,999
+0.12(+3.00%)
Dec 18, 2008
3.916
4.045
3.912
4.009
1,564,855
+0.10(+2.67%)
Dec 17, 2008
3.941
3.945
3.812
3.904
843,798
-0.02(-0.61%)
Dec 16, 2008
3.708
3.941
3.692
3.929
825,223
+0.24(+6.41%)
Dec 15, 2008
3.788
3.788
3.588
3.692
781,126
-0.06(-1.50%)
Dec 12, 2008
3.612
3.784
3.588
3.748
705,815
-0.02(-0.53%)
Dec 11, 2008
3.912
3.929
3.716
3.768
525,117
-0.11(-2.79%)
Dec 10, 2008
3.896
3.937
3.796
3.876
699,441
-0.07(-1.73%)
Dec 09, 2008
3.912
3.997
3.852
3.945
952,414
+0.00(+0.00%)
Dec 08, 2008
3.912
4.113
3.899
3.945
1,194,666
+0.06(+1.55%)
Dec 05, 2008
3.640
3.888
3.560
3.884
688,053
+0.14(+3.86%)
Dec 04, 2008
3.784
3.816
3.684
3.740
1,002,099
+0.02(+0.43%)
Dec 03, 2008
3.584
3.776
3.407
3.724
869,654
+0.14(+4.03%)
Dec 02, 2008
3.223
3.588
3.223
3.580
896,980
+0.02(+0.68%)
Dec 01, 2008
3.768
3.780
3.536
3.556
800,152
-0.39(-9.86%)
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%)
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
.