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
)
22.47
-0.21 (-0.93%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 30, 2007
8.609
8.617
8.558
8.581
350,166
-0.02(-0.19%)
Mar 29, 2007
8.558
8.649
8.550
8.597
344,652
+0.05(+0.61%)
Mar 28, 2007
8.538
8.558
8.506
8.546
337,132
-0.02(-0.19%)
Mar 27, 2007
8.558
8.593
8.542
8.562
398,793
-0.00(-0.05%)
Mar 26, 2007
8.633
8.637
8.518
8.566
522,618
-0.02(-0.23%)
Mar 23, 2007
8.605
8.693
8.474
8.585
755,227
-0.02(-0.19%)
Mar 22, 2007
8.530
8.609
8.526
8.601
465,468
+0.05(+0.56%)
Mar 21, 2007
8.462
8.570
8.418
8.554
435,891
+0.10(+1.18%)
Mar 20, 2007
8.418
8.458
8.418
8.454
371,723
+0.03(+0.38%)
Mar 19, 2007
8.414
8.462
8.394
8.422
360,192
+0.03(+0.33%)
Mar 16, 2007
8.398
8.458
8.366
8.394
254,666
-0.00(-0.05%)
Mar 15, 2007
8.330
8.398
8.306
8.398
417,342
+0.07(+0.81%)
Mar 14, 2007
8.362
8.370
8.222
8.330
428,872
-0.06(-0.71%)
Mar 13, 2007
8.462
8.474
8.362
8.390
414,083
-0.07(-0.85%)
Mar 12, 2007
8.418
8.478
8.358
8.462
335,127
+0.05(+0.57%)
Mar 09, 2007
8.358
8.434
8.358
8.414
302,541
+0.06(+0.67%)
Mar 08, 2007
8.378
8.482
8.338
8.358
416,089
+0.03(+0.38%)
Mar 07, 2007
8.326
8.378
8.282
8.326
427,619
+0.00(+0.05%)
Mar 06, 2007
8.278
8.334
8.175
8.322
726,401
+0.05(+0.63%)
Mar 05, 2007
8.338
8.338
7.983
8.270
651,455
-0.13(-1.52%)
Mar 02, 2007
8.506
8.506
8.378
8.398
393,530
-0.05(-0.57%)
Mar 01, 2007
8.438
8.482
8.382
8.446
539,517
-0.05(-0.61%)
Feb 28, 2007
8.418
8.526
8.378
8.498
492,038
+0.08(+0.90%)
Feb 27, 2007
8.677
8.677
8.318
8.422
838,695
-0.28(-3.25%)
Feb 26, 2007
8.657
8.733
8.637
8.705
463,839
+0.04(+0.46%)
Feb 23, 2007
8.573
8.665
8.542
8.665
586,284
+0.09(+1.07%)
Feb 22, 2007
8.530
8.589
8.486
8.573
670,003
+0.04(+0.47%)
Feb 21, 2007
8.546
8.577
8.522
8.534
529,636
-0.01(-0.14%)
Feb 20, 2007
8.570
8.581
8.538
8.546
435,139
-0.02(-0.19%)
Feb 16, 2007
8.550
8.577
8.542
8.562
423,608
+0.00(+0.00%)
Feb 15, 2007
8.577
8.589
8.542
8.562
566,733
-0.01(-0.09%)
Feb 14, 2007
8.573
8.577
8.510
8.570
563,043
+0.03(+0.37%)
Feb 13, 2007
8.478
8.577
8.466
8.538
541,607
+0.08(+0.94%)
Feb 12, 2007
8.486
8.494
8.418
8.458
509,518
-0.03(-0.33%)
Feb 09, 2007
8.482
8.534
8.382
8.486
566,984
-0.08(-0.93%)
Feb 08, 2007
8.577
8.577
8.518
8.566
438,648
-0.00(-0.05%)
Feb 07, 2007
8.518
8.593
8.518
8.570
462,961
+0.04(+0.47%)
Feb 06, 2007
8.589
8.609
8.482
8.530
630,400
-0.06(-0.70%)
Feb 05, 2007
8.597
8.625
8.558
8.589
571,746
+0.02(+0.19%)
Feb 02, 2007
8.550
8.601
8.526
8.573
348,662
+0.06(+0.66%)
Feb 01, 2007
8.526
8.566
8.478
8.518
460,706
-0.01(-0.09%)
Jan 31, 2007
8.458
8.534
8.438
8.526
391,775
+0.07(+0.80%)
Jan 30, 2007
8.474
8.482
8.394
8.458
387,263
+0.01(+0.09%)
Jan 29, 2007
8.390
8.478
8.378
8.450
562,472
+0.03(+0.38%)
Jan 26, 2007
8.322
8.438
8.322
8.418
530,639
+0.06(+0.67%)
Jan 25, 2007
8.378
8.406
8.342
8.362
645,188
-0.02(-0.24%)
Jan 24, 2007
8.338
8.406
8.334
8.382
865,766
+0.05(+0.57%)
Jan 23, 2007
8.374
8.378
8.310
8.334
617,616
-0.02(-0.24%)
Jan 22, 2007
8.358
8.366
8.318
8.354
449,175
-0.00(-0.05%)
Jan 19, 2007
8.330
8.370
8.302
8.358
372,475
+0.01(+0.10%)
Jan 18, 2007
8.386
8.386
8.302
8.350
604,081
-0.02(-0.24%)
Jan 17, 2007
8.326
8.378
8.322
8.370
543,923
+0.01(+0.14%)
Jan 16, 2007
8.346
8.374
8.290
8.358
622,128
+0.00(+0.05%)
Jan 12, 2007
8.378
8.378
8.183
8.354
729,158
-0.06(-0.66%)
Jan 11, 2007
8.394
8.418
8.374
8.410
531,892
+0.00(+0.05%)
Jan 10, 2007
8.430
8.430
8.362
8.406
533,646
-0.02(-0.28%)
Jan 09, 2007
8.442
8.442
8.358
8.430
690,056
-0.01(-0.14%)
Jan 08, 2007
8.478
8.478
8.386
8.442
847,217
+0.02(+0.28%)
Jan 05, 2007
8.454
8.454
8.338
8.418
615,110
-0.04(-0.42%)
Jan 04, 2007
8.398
8.454
8.338
8.454
746,704
+0.07(+0.81%)
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
.