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
+0.10 (+0.44%)
Official Closing 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 (%)
Oct 30, 2009
4.915
4.923
4.771
4.779
726,656
-0.14(-2.85%)
Oct 29, 2009
4.871
4.931
4.871
4.919
580,240
+0.09(+1.91%)
Oct 28, 2009
4.971
4.975
4.827
4.827
527,183
-0.17(-3.45%)
Oct 27, 2009
5.015
5.067
4.971
4.999
481,385
-0.05(-1.03%)
Oct 26, 2009
5.131
5.191
5.043
5.051
592,388
-0.07(-1.41%)
Oct 23, 2009
5.151
5.155
5.107
5.123
661,256
-0.03(-0.62%)
Oct 22, 2009
5.083
5.167
5.063
5.155
509,340
+0.06(+1.18%)
Oct 21, 2009
5.139
5.204
5.095
5.095
430,073
-0.05(-1.01%)
Oct 20, 2009
5.120
5.151
5.111
5.147
545,016
-0.01(-0.23%)
Oct 19, 2009
5.111
5.179
5.107
5.159
383,524
+0.04(+0.70%)
Oct 16, 2009
5.095
5.139
5.067
5.123
451,665
+0.00(+0.08%)
Oct 15, 2009
5.043
5.119
5.043
5.119
394,310
+0.02(+0.47%)
Oct 14, 2009
5.071
5.107
5.064
5.095
602,346
+0.05(+1.03%)
Oct 13, 2009
5.051
5.059
5.011
5.043
491,250
-0.01(-0.16%)
Oct 12, 2009
5.075
5.083
5.023
5.051
357,806
+0.01(+0.24%)
Oct 09, 2009
4.999
5.039
4.995
5.039
339,482
+0.03(+0.64%)
Oct 08, 2009
4.947
5.019
4.947
5.007
538,725
+0.09(+1.79%)
Oct 07, 2009
4.891
4.951
4.891
4.919
436,691
+0.01(+0.24%)
Oct 06, 2009
4.875
4.959
4.875
4.907
554,507
+0.07(+1.41%)
Oct 05, 2009
4.795
4.851
4.787
4.839
487,843
+0.06(+1.26%)
Oct 02, 2009
4.755
4.811
4.747
4.779
439,732
-0.07(-1.49%)
Oct 01, 2009
4.951
4.951
4.847
4.851
528,500
-0.12(-2.34%)
Sep 30, 2009
4.971
4.979
4.891
4.967
469,765
+0.01(+0.24%)
Sep 29, 2009
4.847
5.011
4.847
4.955
371,127
-0.02(-0.49%)
Sep 28, 2009
4.943
4.999
4.943
4.979
606,707
+0.06(+1.23%)
Sep 25, 2009
4.911
4.939
4.891
4.919
391,432
-0.01(-0.16%)
Sep 24, 2009
5.011
5.019
4.911
4.927
519,123
-0.07(-1.36%)
Sep 23, 2009
5.083
5.091
4.995
4.995
548,603
-0.02(-0.48%)
Sep 22, 2009
5.019
5.051
4.987
5.019
689,486
+0.03(+0.56%)
Sep 21, 2009
4.987
5.011
4.967
4.991
473,993
-0.05(-0.95%)
Sep 18, 2009
5.031
5.063
5.023
5.039
364,229
+0.03(+0.61%)
Sep 17, 2009
5.011
5.083
4.991
5.009
637,192
+0.03(+0.51%)
Sep 16, 2009
4.987
5.039
4.964
4.983
518,694
+0.04(+0.73%)
Sep 15, 2009
4.871
4.959
4.863
4.947
691,748
+0.08(+1.56%)
Sep 14, 2009
4.734
4.871
4.734
4.871
746,023
+0.01(+0.25%)
Sep 11, 2009
4.847
4.871
4.815
4.859
546,907
+0.04(+0.83%)
Sep 10, 2009
4.686
4.827
4.682
4.819
790,404
+0.11(+2.39%)
Sep 09, 2009
4.602
4.706
4.602
4.706
657,492
+0.12(+2.53%)
Sep 08, 2009
4.582
4.610
4.562
4.590
446,220
+0.04(+0.97%)
Sep 04, 2009
4.438
4.558
4.438
4.546
448,123
+0.05(+1.16%)
Sep 03, 2009
4.474
4.494
4.430
4.494
640,619
+0.06(+1.26%)
Sep 02, 2009
4.338
4.466
4.338
4.438
596,494
-0.03(-0.63%)
Sep 01, 2009
4.558
4.610
4.454
4.466
682,292
-0.10(-2.28%)
Aug 31, 2009
4.590
4.594
4.554
4.570
452,751
-0.05(-1.04%)
Aug 28, 2009
4.706
4.706
4.526
4.618
1,017,730
-0.05(-1.03%)
Aug 27, 2009
4.686
4.694
4.594
4.666
616,340
-0.01(-0.26%)
Aug 26, 2009
4.722
4.738
4.678
4.678
498,524
-0.04(-0.77%)
Aug 25, 2009
4.642
4.771
4.642
4.714
1,069,466
+0.10(+2.17%)
Aug 24, 2009
4.710
4.710
4.590
4.614
912,556
+0.01(+0.17%)
Aug 21, 2009
4.566
4.658
4.566
4.606
716,503
+0.06(+1.23%)
Aug 20, 2009
4.510
4.554
4.510
4.550
535,330
+0.03(+0.62%)
Aug 19, 2009
4.470
4.550
4.470
4.522
524,454
-0.02(-0.35%)
Aug 18, 2009
4.534
4.558
4.518
4.538
529,745
+0.08(+1.89%)
Aug 17, 2009
4.458
4.586
4.438
4.454
835,968
-0.15(-3.22%)
Aug 14, 2009
4.654
4.658
4.538
4.602
541,895
-0.03(-0.71%)
Aug 13, 2009
4.670
4.686
4.558
4.635
454,152
+0.00(+0.10%)
Aug 12, 2009
4.550
4.658
4.546
4.630
353,925
+0.06(+1.32%)
Aug 11, 2009
4.634
4.650
4.542
4.570
499,918
-0.11(-2.31%)
Aug 10, 2009
4.634
4.706
4.614
4.678
872,258
+0.04(+0.95%)
Aug 07, 2009
4.614
4.702
4.614
4.634
521,595
+0.06(+1.31%)
Aug 06, 2009
4.650
4.662
4.534
4.574
910,119
-0.04(-0.87%)
Aug 05, 2009
4.594
4.626
4.570
4.614
637,698
+0.04(+0.88%)
Aug 04, 2009
4.546
4.606
4.542
4.574
546,271
+0.01(+0.18%)
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
.