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 (%)
Mar 31, 2004
7.657
7.693
7.641
7.685
315,315
+0.02(+0.26%)
Mar 30, 2004
7.556
7.677
7.556
7.665
480,706
+0.07(+0.90%)
Mar 29, 2004
7.572
7.596
7.556
7.596
418,591
+0.02(+0.21%)
Mar 26, 2004
7.532
7.580
7.496
7.580
385,163
+0.06(+0.75%)
Mar 25, 2004
7.536
7.564
7.484
7.524
598,949
+0.05(+0.64%)
Mar 24, 2004
7.476
7.508
7.436
7.476
684,264
+0.02(+0.27%)
Mar 23, 2004
7.633
7.633
7.436
7.456
943,451
-0.14(-1.90%)
Mar 22, 2004
7.657
7.657
7.584
7.600
371,942
-0.06(-0.84%)
Mar 19, 2004
7.641
7.697
7.625
7.665
566,270
+0.04(+0.53%)
Mar 18, 2004
7.729
7.729
7.532
7.625
616,661
-0.05(-0.68%)
Mar 17, 2004
7.677
7.745
7.669
7.677
428,070
-0.04(-0.47%)
Mar 16, 2004
7.745
7.781
7.637
7.713
411,356
-0.02(-0.26%)
Mar 15, 2004
7.777
7.809
7.717
7.733
419,090
-0.22(-2.77%)
Mar 12, 2004
7.857
7.953
7.857
7.953
306,085
+0.08(+1.02%)
Mar 11, 2004
7.897
7.929
7.857
7.873
299,350
-0.04(-0.56%)
Mar 10, 2004
7.993
7.993
7.917
7.917
316,812
-0.06(-0.75%)
Mar 09, 2004
7.941
7.993
7.869
7.977
284,881
+0.04(+0.45%)
Mar 08, 2004
7.941
7.997
7.937
7.941
234,989
-0.04(-0.45%)
Mar 05, 2004
7.977
8.005
7.917
7.977
226,009
-0.02(-0.20%)
Mar 04, 2004
7.917
8.009
7.897
7.993
300,098
+0.02(+0.25%)
Mar 03, 2004
7.905
7.973
7.861
7.973
350,988
+0.02(+0.30%)
Mar 02, 2004
7.865
7.957
7.865
7.949
238,731
+0.06(+0.71%)
Mar 01, 2004
7.897
7.961
7.857
7.893
215,282
-0.04(-0.56%)
Feb 27, 2004
7.933
7.961
7.905
7.937
252,202
+0.01(+0.10%)
Feb 26, 2004
7.817
7.961
7.757
7.929
349,491
+0.16(+2.01%)
Feb 25, 2004
7.773
7.817
7.745
7.773
314,816
+0.00(+0.00%)
Feb 24, 2004
7.833
7.861
7.717
7.773
474,719
-0.10(-1.27%)
Feb 23, 2004
7.937
7.937
7.825
7.873
447,528
-0.04(-0.56%)
Feb 20, 2004
7.937
7.973
7.909
7.917
250,206
-0.04(-0.50%)
Feb 19, 2004
7.957
8.001
7.925
7.957
254,946
+0.02(+0.20%)
Feb 18, 2004
7.937
7.953
7.917
7.941
313,319
+0.00(+0.05%)
Feb 17, 2004
7.941
7.981
7.921
7.937
388,157
-0.01(-0.10%)
Feb 13, 2004
7.969
7.973
7.913
7.945
284,881
-0.01(-0.15%)
Feb 12, 2004
7.985
7.985
7.941
7.957
246,464
+0.00(+0.00%)
Feb 11, 2004
7.957
7.973
7.937
7.957
335,771
+0.01(+0.10%)
Feb 10, 2004
7.981
8.005
7.933
7.949
282,137
-0.03(-0.35%)
Feb 09, 2004
7.981
8.001
7.973
7.977
174,870
+0.00(+0.00%)
Feb 06, 2004
7.997
8.017
7.969
7.977
297,853
-0.01(-0.10%)
Feb 05, 2004
7.973
8.013
7.969
7.985
256,692
+0.01(+0.15%)
Feb 04, 2004
8.009
8.017
7.969
7.973
217,527
-0.04(-0.50%)
Feb 03, 2004
7.953
8.017
7.953
8.013
323,298
+0.04(+0.55%)
Feb 02, 2004
8.005
8.017
7.957
7.969
199,067
+0.01(+0.15%)
Jan 30, 2004
7.957
8.017
7.925
7.957
201,811
+0.04(+0.56%)
Jan 29, 2004
7.949
7.993
7.913
7.913
291,367
-0.04(-0.50%)
Jan 28, 2004
7.977
8.017
7.945
7.953
254,447
-0.02(-0.20%)
Jan 27, 2004
7.973
7.997
7.937
7.969
432,560
+0.01(+0.15%)
Jan 26, 2004
7.977
8.017
7.949
7.957
485,446
-0.04(-0.55%)
Jan 23, 2004
7.989
8.009
7.969
8.001
270,412
+0.03(+0.40%)
Jan 22, 2004
7.957
8.009
7.957
7.969
364,708
-0.01(-0.10%)
Jan 21, 2004
8.009
8.009
7.957
7.977
243,471
+0.02(+0.20%)
Jan 20, 2004
8.005
8.009
7.957
7.961
277,148
-0.02(-0.20%)
Jan 16, 2004
7.969
7.997
7.945
7.977
203,807
-0.01(-0.15%)
Jan 15, 2004
8.009
8.017
7.921
7.989
269,165
+0.04(+0.45%)
Jan 14, 2004
7.961
7.977
7.921
7.953
262,430
+0.02(+0.30%)
Jan 13, 2004
7.957
7.977
7.917
7.929
253,449
+0.01(+0.15%)
Jan 12, 2004
7.977
7.993
7.909
7.917
295,109
-0.09(-1.15%)
Jan 09, 2004
8.017
8.017
7.977
8.009
303,341
-0.00(-0.05%)
Jan 08, 2004
8.033
8.041
8.001
8.013
268,417
-0.02(-0.25%)
Jan 07, 2004
8.037
8.053
8.009
8.033
248,211
-0.02(-0.30%)
Jan 06, 2004
7.985
8.069
7.981
8.057
392,897
+0.05(+0.65%)
Jan 05, 2004
8.017
8.021
7.977
8.005
328,536
-0.01(-0.15%)
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
.