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 (%)
Nov 30, 2012
7.562
7.605
7.547
7.605
305,800
+0.05(+0.68%)
Nov 29, 2012
7.562
7.581
7.511
7.553
533,566
+0.04(+0.50%)
Nov 28, 2012
7.497
7.515
7.459
7.515
349,907
+0.00(+0.06%)
Nov 27, 2012
7.501
7.530
7.487
7.511
583,570
+0.03(+0.38%)
Nov 26, 2012
7.469
7.497
7.464
7.483
596,881
+0.01(+0.13%)
Nov 23, 2012
7.581
7.605
7.403
7.473
363,974
-0.06(-0.75%)
Nov 21, 2012
7.492
7.534
7.487
7.530
289,354
+0.07(+0.94%)
Nov 20, 2012
7.398
7.459
7.356
7.459
534,537
+0.08(+1.08%)
Nov 19, 2012
7.333
7.450
7.309
7.380
689,647
+0.12(+1.68%)
Nov 16, 2012
7.005
7.262
6.911
7.258
751,867
+0.24(+3.47%)
Nov 15, 2012
7.169
7.178
6.878
7.014
1,123,031
-0.18(-2.54%)
Nov 14, 2012
7.370
7.408
7.159
7.197
641,641
-0.18(-2.48%)
Nov 13, 2012
7.501
7.501
7.342
7.380
616,109
-0.15(-1.93%)
Nov 12, 2012
7.595
7.595
7.511
7.525
212,279
-0.03(-0.43%)
Nov 09, 2012
7.613
7.613
7.553
7.558
336,324
-0.04(-0.55%)
Nov 08, 2012
7.693
7.707
7.599
7.599
420,245
-0.09(-1.15%)
Nov 07, 2012
7.753
7.753
7.599
7.688
435,596
-0.09(-1.14%)
Nov 06, 2012
7.809
7.823
7.763
7.777
313,766
+0.00(+0.06%)
Nov 05, 2012
7.875
7.879
7.721
7.772
332,425
-0.10(-1.30%)
Nov 02, 2012
7.949
7.949
7.870
7.874
258,396
-0.01(-0.18%)
Nov 01, 2012
7.805
7.917
7.805
7.889
332,989
+0.10(+1.26%)
Oct 31, 2012
7.781
7.795
7.730
7.791
404,810
+0.02(+0.30%)
Oct 26, 2012
7.749
7.767
7.767
7.767
412,890
+0.02(+0.30%)
Oct 25, 2012
7.786
7.791
7.720
7.744
367,459
+0.00(+0.06%)
Oct 24, 2012
7.744
7.758
7.716
7.739
435,092
+0.05(+0.67%)
Oct 23, 2012
7.763
7.763
7.651
7.688
586,086
-0.21(-2.60%)
Oct 19, 2012
7.935
7.935
7.861
7.893
317,224
-0.05(-0.59%)
Oct 18, 2012
7.935
7.972
7.879
7.940
278,524
+0.00(+0.00%)
Oct 17, 2012
7.847
7.940
7.823
7.940
355,188
+0.12(+1.49%)
Oct 16, 2012
7.772
7.846
7.772
7.823
401,934
+0.05(+0.66%)
Oct 15, 2012
7.870
7.879
7.772
7.772
236,227
-0.08(-1.01%)
Oct 12, 2012
7.837
7.861
7.758
7.851
320,608
+0.03(+0.42%)
Oct 11, 2012
7.879
7.888
7.815
7.819
209,395
-0.03(-0.35%)
Oct 10, 2012
7.861
7.865
7.816
7.847
435,911
-0.01(-0.18%)
Oct 09, 2012
7.888
7.893
7.815
7.861
226,248
-0.03(-0.35%)
Oct 08, 2012
7.805
7.888
7.796
7.888
344,036
+0.04(+0.53%)
Oct 05, 2012
7.851
7.888
7.800
7.847
313,789
+0.03(+0.42%)
Oct 04, 2012
7.791
7.819
7.763
7.814
454,137
+0.02(+0.30%)
Oct 03, 2012
7.851
7.856
7.745
7.791
590,764
-0.02(-0.30%)
Oct 02, 2012
7.823
7.842
7.754
7.814
380,577
-0.01(-0.18%)
Oct 01, 2012
7.888
7.916
7.809
7.828
293,736
-0.04(-0.47%)
Sep 28, 2012
7.861
7.879
7.827
7.865
293,663
-0.00(-0.06%)
Sep 27, 2012
7.828
7.893
7.791
7.870
353,762
+0.06(+0.77%)
Sep 26, 2012
7.856
7.856
7.796
7.809
511,449
-0.05(-0.59%)
Sep 25, 2012
7.870
7.949
7.833
7.856
638,195
-0.00(-0.06%)
Sep 24, 2012
7.833
7.870
7.823
7.861
506,759
-0.00(-0.06%)
Sep 21, 2012
7.809
7.870
7.773
7.865
512,356
+0.10(+1.25%)
Sep 20, 2012
7.703
7.792
7.689
7.768
411,602
+0.03(+0.42%)
Sep 19, 2012
7.777
7.819
7.726
7.735
435,853
-0.05(-0.66%)
Sep 18, 2012
7.823
7.833
7.772
7.786
269,460
-0.04(-0.53%)
Sep 17, 2012
7.814
7.833
7.763
7.828
341,407
+0.00(+0.00%)
Sep 14, 2012
7.791
7.833
7.772
7.828
438,930
+0.06(+0.84%)
Sep 13, 2012
7.666
7.772
7.638
7.763
356,499
+0.11(+1.39%)
Sep 12, 2012
7.647
7.675
7.633
7.656
301,697
+0.03(+0.43%)
Sep 11, 2012
7.582
7.642
7.573
7.624
286,600
+0.06(+0.73%)
Sep 10, 2012
7.615
7.628
7.568
7.568
195,960
-0.05(-0.61%)
Sep 07, 2012
7.587
7.619
7.564
7.615
369,684
+0.01(+0.12%)
Sep 06, 2012
7.555
7.605
7.550
7.605
481,629
+0.08(+1.10%)
Sep 05, 2012
7.545
7.550
7.500
7.522
334,015
-0.03(-0.37%)
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
.