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
)
22.64
+0.05 (+0.22%)
Streaming Delayed Price
Updated: 1:16 PM EDT, Jun 18, 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 (%)
Nov 30, 2004
7.201
7.233
7.137
7.173
729,693
-0.09(-1.26%)
Nov 29, 2004
7.173
7.265
7.165
7.265
771,054
+0.10(+1.45%)
Nov 26, 2004
7.169
7.181
7.141
7.161
183,238
+0.03(+0.39%)
Nov 24, 2004
7.021
7.137
7.017
7.133
1,122,741
+0.09(+1.30%)
Nov 23, 2004
7.029
7.089
7.009
7.041
792,862
+0.02(+0.34%)
Nov 22, 2004
7.053
7.065
6.989
7.017
938,500
+0.01(+0.17%)
Nov 19, 2004
7.101
7.101
6.997
7.005
808,152
-0.08(-1.18%)
Nov 18, 2004
7.037
7.129
7.021
7.089
817,427
-0.00(-0.06%)
Nov 17, 2004
7.117
7.153
7.057
7.093
912,932
-0.02(-0.34%)
Nov 16, 2004
7.161
7.189
7.069
7.117
684,323
-0.06(-0.83%)
Nov 15, 2004
7.141
7.177
7.081
7.177
722,925
+0.03(+0.45%)
Nov 12, 2004
7.173
7.173
7.101
7.145
728,440
+0.03(+0.39%)
Nov 11, 2004
7.125
7.161
7.101
7.117
595,085
-0.01(-0.11%)
Nov 10, 2004
7.233
7.241
7.109
7.125
549,714
-0.12(-1.60%)
Nov 09, 2004
7.161
7.277
7.141
7.241
502,087
+0.04(+0.61%)
Nov 08, 2004
7.277
7.277
7.141
7.197
398,812
-0.08(-1.10%)
Nov 05, 2004
7.285
7.336
7.205
7.277
604,610
-0.00(-0.05%)
Nov 04, 2004
7.189
7.297
7.189
7.281
548,711
+0.06(+0.77%)
Nov 03, 2004
7.125
7.225
7.121
7.225
640,456
+0.14(+1.91%)
Nov 02, 2004
7.053
7.105
7.049
7.089
478,524
+0.01(+0.11%)
Nov 01, 2004
7.049
7.101
7.045
7.081
405,831
-0.01(-0.11%)
Oct 29, 2004
7.077
7.093
7.033
7.089
370,236
+0.02(+0.23%)
Oct 28, 2004
7.005
7.077
7.001
7.073
439,169
+0.06(+0.91%)
Oct 27, 2004
6.910
7.021
6.902
7.009
483,036
+0.08(+1.21%)
Oct 26, 2004
6.922
6.969
6.886
6.926
892,878
+0.01(+0.12%)
Oct 25, 2004
7.009
7.009
6.882
6.918
701,368
-0.06(-0.91%)
Oct 22, 2004
7.029
7.029
6.965
6.981
431,900
-0.01(-0.11%)
Oct 21, 2004
7.021
7.041
6.949
6.989
563,501
+0.00(+0.00%)
Oct 20, 2004
7.033
7.053
6.961
6.989
449,948
-0.03(-0.40%)
Oct 19, 2004
7.057
7.101
6.949
7.017
617,645
-0.05(-0.73%)
Oct 18, 2004
7.121
7.125
7.057
7.069
479,778
-0.05(-0.67%)
Oct 15, 2004
7.089
7.145
7.061
7.117
308,572
+0.03(+0.39%)
Oct 14, 2004
7.201
7.221
7.041
7.089
479,276
-0.09(-1.28%)
Oct 13, 2004
7.213
7.261
7.161
7.181
425,383
-0.07(-0.99%)
Oct 12, 2004
7.229
7.277
7.221
7.253
279,243
-0.02(-0.33%)
Oct 11, 2004
7.289
7.324
7.229
7.277
480,780
-0.05(-0.65%)
Oct 08, 2004
7.400
7.400
7.273
7.324
326,620
-0.04(-0.49%)
Oct 07, 2004
7.360
7.480
7.320
7.360
420,369
+0.02(+0.22%)
Oct 06, 2004
7.340
7.400
7.316
7.344
393,297
-0.01(-0.11%)
Oct 05, 2004
7.384
7.440
7.340
7.352
388,284
-0.04(-0.59%)
Oct 04, 2004
7.380
7.452
7.360
7.396
350,934
+0.05(+0.65%)
Oct 01, 2004
7.261
7.364
7.249
7.348
397,057
+0.07(+0.93%)
Sep 30, 2004
7.189
7.281
7.185
7.281
397,057
+0.07(+0.94%)
Sep 29, 2004
7.169
7.217
7.153
7.213
455,964
+0.07(+0.95%)
Sep 28, 2004
7.109
7.173
7.061
7.145
666,024
+0.04(+0.62%)
Sep 27, 2004
7.157
7.177
7.101
7.101
464,988
-0.06(-0.78%)
Sep 24, 2004
7.141
7.181
7.081
7.157
557,986
+0.10(+1.36%)
Sep 23, 2004
7.081
7.105
7.009
7.061
472,508
+0.00(+0.00%)
Sep 22, 2004
7.085
7.109
7.033
7.061
563,751
-0.04(-0.56%)
Sep 21, 2004
7.149
7.169
7.101
7.101
573,527
-0.04(-0.50%)
Sep 20, 2004
7.149
7.157
7.093
7.137
498,327
-0.05(-0.72%)
Sep 17, 2004
7.173
7.197
7.141
7.189
431,148
+0.06(+0.78%)
Sep 16, 2004
7.113
7.185
7.077
7.133
403,825
-0.02(-0.28%)
Sep 15, 2004
7.145
7.205
7.125
7.153
410,593
-0.03(-0.44%)
Sep 14, 2004
7.221
7.245
7.157
7.185
557,986
-0.19(-2.60%)
Sep 13, 2004
7.368
7.420
7.316
7.376
501,084
+0.05(+0.65%)
Sep 10, 2004
7.320
7.364
7.273
7.328
456,215
+0.02(+0.27%)
Sep 09, 2004
7.265
7.328
7.245
7.308
344,166
+0.04(+0.49%)
Sep 08, 2004
7.308
7.316
7.269
7.273
329,628
-0.06(-0.76%)
Sep 07, 2004
7.273
7.360
7.249
7.328
439,420
+0.03(+0.44%)
Sep 03, 2004
7.269
7.312
7.241
7.297
243,899
+0.02(+0.33%)
Sep 02, 2004
7.241
7.281
7.189
7.273
298,044
+0.05(+0.72%)
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
.