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
)
22.59
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 17, 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 (%)
Feb 29, 2008
7.397
7.397
7.281
7.333
516,186
-0.15(-2.03%)
Feb 28, 2008
7.576
7.576
7.452
7.484
311,014
-0.10(-1.37%)
Feb 27, 2008
7.520
7.636
7.520
7.588
333,874
+0.02(+0.26%)
Feb 26, 2008
7.468
7.588
7.448
7.568
634,044
+0.10(+1.28%)
Feb 25, 2008
7.393
7.472
7.297
7.472
515,088
+0.12(+1.63%)
Feb 22, 2008
7.277
7.377
7.213
7.353
418,721
+0.07(+0.99%)
Feb 21, 2008
7.381
7.381
7.249
7.281
403,556
-0.06(-0.82%)
Feb 20, 2008
7.217
7.368
7.217
7.341
489,155
+0.06(+0.82%)
Feb 19, 2008
7.321
7.361
7.273
7.281
399,763
+0.01(+0.11%)
Feb 18, 2008
7.253
7.301
7.221
7.273
0
+0.00(+0.00%)
Feb 15, 2008
7.253
7.301
7.221
7.273
582,214
-0.05(-0.65%)
Feb 14, 2008
7.432
7.444
7.321
7.321
646,943
-0.11(-1.45%)
Feb 13, 2008
7.448
7.460
7.413
7.428
348,487
+0.03(+0.38%)
Feb 12, 2008
7.373
7.500
7.349
7.401
445,666
+0.02(+0.32%)
Feb 11, 2008
7.321
7.389
7.277
7.377
270,458
+0.06(+0.82%)
Feb 08, 2008
7.321
7.413
7.285
7.317
297,779
-0.04(-0.60%)
Feb 07, 2008
7.297
7.417
7.281
7.361
391,259
+0.01(+0.16%)
Feb 06, 2008
7.456
7.528
7.345
7.349
482,851
-0.06(-0.81%)
Feb 05, 2008
7.504
7.504
7.401
7.409
543,116
-0.17(-2.21%)
Feb 04, 2008
7.604
7.648
7.568
7.576
350,186
-0.04(-0.47%)
Feb 01, 2008
7.580
7.664
7.572
7.612
440,473
+0.06(+0.79%)
Jan 31, 2008
7.401
7.580
7.377
7.552
487,275
+0.08(+1.12%)
Jan 30, 2008
7.480
7.655
7.440
7.468
553,699
-0.06(-0.79%)
Jan 29, 2008
7.480
7.536
7.405
7.528
394,457
+0.13(+1.72%)
Jan 28, 2008
7.181
7.401
7.157
7.401
397,039
+0.22(+3.06%)
Jan 25, 2008
7.337
7.381
7.149
7.181
492,288
-0.10(-1.42%)
Jan 24, 2008
7.241
7.301
7.221
7.285
695,884
+0.10(+1.44%)
Jan 23, 2008
6.886
7.189
6.854
7.181
752,697
+0.10(+1.41%)
Jan 22, 2008
7.018
7.161
6.782
7.081
752,707
-0.20(-2.79%)
Jan 21, 2008
7.389
7.432
7.165
7.285
0
+0.00(+0.00%)
Jan 18, 2008
7.389
7.432
7.165
7.285
692,670
-0.07(-0.98%)
Jan 17, 2008
7.536
7.549
7.305
7.357
841,954
-0.15(-2.02%)
Jan 16, 2008
7.580
7.640
7.468
7.508
694,427
-0.18(-2.34%)
Jan 15, 2008
7.788
7.788
7.644
7.688
387,577
-0.15(-1.93%)
Jan 14, 2008
7.891
7.903
7.819
7.839
285,422
-0.05(-0.61%)
Jan 11, 2008
7.947
7.947
7.847
7.887
322,093
-0.08(-1.00%)
Jan 10, 2008
7.947
7.999
7.855
7.967
430,617
-0.00(-0.05%)
Jan 09, 2008
7.867
7.971
7.780
7.971
417,392
+0.11(+1.42%)
Jan 08, 2008
7.975
8.035
7.859
7.859
476,582
-0.08(-1.05%)
Jan 07, 2008
7.983
8.282
7.843
7.943
832,464
-0.04(-0.55%)
Jan 04, 2008
8.035
8.035
7.939
7.987
441,681
-0.10(-1.28%)
Jan 03, 2008
8.091
8.187
8.055
8.091
356,099
+0.03(+0.40%)
Jan 02, 2008
8.198
8.238
8.035
8.059
347,660
-0.19(-2.32%)
Jan 01, 2008
8.202
8.250
8.143
8.250
245,821
+0.00(+0.00%)
Dec 31, 2007
8.202
8.250
8.143
8.250
245,821
+0.03(+0.39%)
Dec 28, 2007
8.206
8.242
8.159
8.218
292,600
+0.02(+0.24%)
Dec 27, 2007
8.250
8.270
8.179
8.198
330,866
-0.10(-1.20%)
Dec 26, 2007
8.358
8.629
8.222
8.298
314,435
+0.02(+0.24%)
Dec 24, 2007
8.183
8.278
8.183
8.278
196,514
+0.12(+1.47%)
Dec 21, 2007
8.055
8.179
8.051
8.159
389,770
+0.10(+1.29%)
Dec 20, 2007
8.023
8.055
7.907
8.055
482,262
+0.01(+0.10%)
Dec 19, 2007
7.983
8.087
7.919
8.047
490,423
+0.01(+0.15%)
Dec 18, 2007
8.007
8.051
7.939
8.035
518,356
+0.07(+0.85%)
Dec 17, 2007
8.079
8.187
7.959
7.967
512,842
-0.12(-1.43%)
Dec 14, 2007
8.163
8.193
8.055
8.083
349,665
-0.11(-1.32%)
Dec 13, 2007
8.127
8.206
8.063
8.191
392,276
+0.00(+0.05%)
Dec 12, 2007
8.298
8.342
8.099
8.187
442,658
+0.02(+0.20%)
Dec 11, 2007
8.370
8.414
8.139
8.171
389,269
-0.22(-2.57%)
Dec 10, 2007
8.143
8.434
8.143
8.386
416,590
-0.16(-1.91%)
Dec 07, 2007
8.534
8.657
8.521
8.550
351,169
-0.02(-0.23%)
Dec 06, 2007
8.366
8.570
8.366
8.570
318,333
+0.16(+1.90%)
Dec 05, 2007
8.338
8.414
8.338
8.410
371,221
+0.10(+1.25%)
Dec 04, 2007
8.234
8.338
8.234
8.306
232,608
-0.03(-0.38%)
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
.