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 (%)
Feb 29, 2012
7.302
7.360
7.262
7.279
362,732
-0.04(-0.49%)
Feb 28, 2012
7.288
7.351
7.275
7.315
466,491
+0.04(+0.58%)
Feb 27, 2012
7.248
7.302
7.222
7.273
359,164
-0.01(-0.15%)
Feb 24, 2012
7.271
7.320
7.262
7.284
450,365
+0.04(+0.56%)
Feb 23, 2012
7.194
7.253
7.176
7.244
506,240
+0.05(+0.68%)
Feb 22, 2012
7.257
7.262
7.190
7.194
421,399
-0.05(-0.68%)
Feb 21, 2012
7.257
7.328
7.239
7.244
457,734
-0.00(-0.06%)
Feb 17, 2012
7.221
7.255
7.212
7.248
356,175
+0.04(+0.62%)
Feb 16, 2012
7.100
7.208
7.100
7.203
452,234
+0.09(+1.32%)
Feb 15, 2012
7.194
7.212
7.100
7.109
543,526
-0.04(-0.56%)
Feb 14, 2012
7.190
7.208
7.127
7.150
557,291
-0.04(-0.62%)
Feb 13, 2012
7.230
7.257
7.172
7.194
479,204
+0.00(+0.06%)
Feb 10, 2012
7.190
7.190
7.127
7.190
504,023
-0.04(-0.50%)
Feb 09, 2012
7.195
7.244
7.166
7.226
401,791
+0.04(+0.56%)
Feb 08, 2012
7.105
7.186
7.105
7.186
469,103
+0.08(+1.13%)
Feb 07, 2012
7.186
7.186
7.094
7.105
996,025
-0.07(-0.99%)
Feb 06, 2012
7.119
7.194
7.101
7.177
559,265
+0.03(+0.44%)
Feb 03, 2012
7.154
7.190
7.141
7.145
588,550
+0.03(+0.44%)
Feb 02, 2012
7.070
7.132
7.047
7.114
577,716
+0.06(+0.82%)
Feb 01, 2012
7.038
7.079
7.030
7.056
583,708
+0.03(+0.38%)
Jan 31, 2012
7.043
7.056
6.962
7.030
562,849
+0.00(+0.00%)
Jan 30, 2012
6.945
7.056
6.923
7.030
595,975
+0.00(+0.06%)
Jan 27, 2012
6.954
7.061
6.945
7.025
297,207
+0.04(+0.51%)
Jan 26, 2012
7.088
7.114
6.985
6.989
647,676
-0.09(-1.26%)
Jan 25, 2012
7.043
7.110
7.012
7.079
643,362
+0.00(+0.00%)
Jan 24, 2012
6.989
7.079
6.972
7.079
859,792
+0.07(+0.95%)
Jan 23, 2012
6.989
7.021
6.963
7.012
551,583
+0.04(+0.64%)
Jan 20, 2012
6.972
7.016
6.932
6.967
343,028
-0.00(-0.06%)
Jan 19, 2012
6.923
7.030
6.923
6.972
497,038
+0.04(+0.64%)
Jan 18, 2012
6.851
6.940
6.851
6.927
475,566
+0.04(+0.65%)
Jan 17, 2012
6.954
6.954
6.847
6.882
550,825
-0.04(-0.58%)
Jan 13, 2012
6.976
6.981
6.905
6.923
602,284
-0.07(-1.02%)
Jan 12, 2012
7.016
7.028
6.945
6.994
353,908
-0.01(-0.13%)
Jan 11, 2012
6.901
7.007
6.874
7.003
537,878
+0.06(+0.89%)
Jan 10, 2012
6.852
6.941
6.852
6.941
604,855
+0.14(+2.02%)
Jan 09, 2012
6.839
6.848
6.790
6.803
401,237
-0.01(-0.20%)
Jan 06, 2012
6.821
6.892
6.786
6.817
323,228
+0.00(+0.07%)
Jan 05, 2012
6.768
6.834
6.759
6.812
418,777
+0.02(+0.33%)
Jan 04, 2012
6.754
6.927
6.715
6.790
681,155
-0.05(-0.71%)
Dec 30, 2011
6.728
6.861
6.728
6.839
532,825
+0.11(+1.65%)
Dec 29, 2011
6.808
6.812
6.697
6.728
613,202
-0.09(-1.37%)
Dec 28, 2011
6.843
6.843
6.781
6.821
675,164
-0.03(-0.41%)
Dec 27, 2011
6.759
6.856
6.750
6.849
622,375
+0.05(+0.74%)
Dec 23, 2011
6.710
6.808
6.697
6.799
645,144
+0.24(+3.65%)
Dec 21, 2011
6.457
6.568
6.435
6.559
639,123
+0.07(+1.02%)
Dec 20, 2011
6.346
6.493
6.340
6.493
995,758
+0.21(+3.32%)
Dec 19, 2011
6.324
6.336
6.244
6.284
595,033
-0.01(-0.14%)
Dec 16, 2011
6.298
6.351
6.262
6.293
459,251
+0.05(+0.85%)
Dec 15, 2011
6.284
6.324
6.227
6.240
482,354
-0.00(-0.07%)
Dec 14, 2011
6.244
6.302
6.209
6.244
431,122
-0.05(-0.85%)
Dec 13, 2011
6.373
6.435
6.278
6.298
511,384
-0.08(-1.32%)
Dec 12, 2011
6.457
6.457
6.307
6.382
455,125
-0.12(-1.77%)
Dec 09, 2011
6.355
6.519
6.355
6.497
467,163
+0.12(+1.95%)
Dec 08, 2011
6.501
6.505
6.360
6.373
399,986
-0.19(-2.96%)
Dec 07, 2011
6.475
6.580
6.452
6.567
483,699
+0.06(+0.95%)
Dec 06, 2011
6.514
6.576
6.479
6.505
487,723
-0.02(-0.34%)
Dec 05, 2011
6.572
6.598
6.497
6.527
402,226
+0.04(+0.54%)
Dec 02, 2011
6.505
6.545
6.482
6.492
469,496
+0.03(+0.41%)
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
.