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
)
22.68
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 13, 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, 2010
5.521
5.521
5.485
5.489
548,872
-0.02(-0.29%)
Mar 30, 2010
5.537
5.541
5.493
5.505
426,210
-0.01(-0.14%)
Mar 29, 2010
5.505
5.513
5.465
5.513
572,442
+0.05(+0.88%)
Mar 26, 2010
5.509
5.513
5.449
5.465
616,001
+0.01(+0.22%)
Mar 25, 2010
5.525
5.545
5.453
5.453
645,662
-0.03(-0.51%)
Mar 24, 2010
5.501
5.517
5.478
5.481
656,513
-0.02(-0.43%)
Mar 23, 2010
5.457
5.505
5.441
5.505
596,085
+0.07(+1.20%)
Mar 22, 2010
5.358
5.453
5.358
5.440
532,205
+0.02(+0.34%)
Mar 19, 2010
5.469
5.477
5.406
5.422
462,910
-0.05(-0.88%)
Mar 18, 2010
5.489
5.497
5.441
5.469
459,807
+0.00(+0.00%)
Mar 17, 2010
5.445
5.489
5.442
5.469
446,496
+0.03(+0.59%)
Mar 16, 2010
5.433
5.437
5.402
5.437
561,886
+0.02(+0.37%)
Mar 15, 2010
5.385
5.433
5.366
5.418
537,379
-0.04(-0.66%)
Mar 12, 2010
5.429
5.461
5.423
5.453
492,123
+0.05(+0.89%)
Mar 11, 2010
5.386
5.422
5.386
5.406
554,720
+0.00(+0.00%)
Mar 10, 2010
5.398
5.433
5.394
5.406
602,780
-0.01(-0.15%)
Mar 09, 2010
5.390
5.437
5.354
5.414
487,255
+0.02(+0.44%)
Mar 08, 2010
5.386
5.410
5.358
5.390
586,126
+0.02(+0.30%)
Mar 05, 2010
5.334
5.386
5.310
5.374
593,408
+0.11(+2.05%)
Mar 04, 2010
5.266
5.302
5.258
5.266
624,100
+0.00(+0.00%)
Mar 03, 2010
5.262
5.286
5.248
5.266
531,192
+0.02(+0.46%)
Mar 02, 2010
5.258
5.270
5.220
5.242
847,715
+0.01(+0.15%)
Mar 01, 2010
5.222
5.254
5.218
5.234
614,584
+0.02(+0.38%)
Feb 26, 2010
5.182
5.214
5.154
5.214
695,813
+0.05(+1.00%)
Feb 25, 2010
5.090
5.162
5.051
5.162
579,418
-0.00(-0.08%)
Feb 24, 2010
5.122
5.166
5.110
5.166
565,418
+0.05(+1.01%)
Feb 23, 2010
5.150
5.166
5.094
5.114
687,356
-0.05(-1.00%)
Feb 22, 2010
5.170
5.190
5.146
5.166
642,025
+0.01(+0.23%)
Feb 19, 2010
5.142
5.206
5.122
5.154
728,941
+0.01(+0.23%)
Feb 18, 2010
5.074
5.142
5.058
5.142
473,431
+0.07(+1.34%)
Feb 17, 2010
5.070
5.082
5.051
5.074
444,779
+0.05(+0.95%)
Feb 16, 2010
4.995
5.031
4.983
5.027
552,323
+0.07(+1.37%)
Feb 12, 2010
4.903
4.959
4.959
4.959
498,578
+0.03(+0.57%)
Feb 11, 2010
4.875
4.943
4.859
4.931
533,433
+0.05(+1.06%)
Feb 10, 2010
4.855
4.883
4.811
4.879
539,635
+0.03(+0.56%)
Feb 09, 2010
4.819
4.902
4.819
4.852
1,223,669
+0.04(+0.85%)
Feb 08, 2010
4.819
4.871
4.779
4.811
590,550
-0.03(-0.56%)
Feb 05, 2010
4.895
4.918
4.703
4.838
2,614,219
-0.08(-1.72%)
Feb 04, 2010
5.062
5.062
4.923
4.923
650,069
-0.18(-3.59%)
Feb 03, 2010
5.094
5.138
5.086
5.106
538,599
-0.01(-0.23%)
Feb 02, 2010
5.043
5.138
5.031
5.118
475,075
+0.08(+1.66%)
Feb 01, 2010
4.975
5.043
4.975
5.035
463,462
+0.08(+1.53%)
Jan 29, 2010
5.047
5.082
4.939
4.959
580,333
-0.08(-1.51%)
Jan 28, 2010
5.098
5.106
4.995
5.035
728,079
-0.04(-0.71%)
Jan 27, 2010
5.086
5.098
5.035
5.070
785,540
-0.03(-0.55%)
Jan 26, 2010
5.118
5.182
5.098
5.098
696,701
-0.06(-1.24%)
Jan 25, 2010
5.198
5.218
5.142
5.162
661,950
+0.00(+0.00%)
Jan 22, 2010
5.310
5.310
5.134
5.162
870,539
-0.12(-2.19%)
Jan 21, 2010
5.362
5.386
5.266
5.278
690,524
-0.09(-1.64%)
Jan 20, 2010
5.378
5.382
5.325
5.366
571,966
-0.03(-0.59%)
Jan 19, 2010
5.338
5.406
5.338
5.398
508,203
+0.04(+0.67%)
Jan 15, 2010
5.390
5.362
5.362
5.362
476,770
-0.04(-0.67%)
Jan 14, 2010
5.386
5.422
5.374
5.398
590,335
+0.03(+0.52%)
Jan 13, 2010
5.350
5.378
5.318
5.370
519,594
+0.04(+0.82%)
Jan 12, 2010
5.378
5.395
5.326
5.326
568,421
-0.10(-1.77%)
Jan 11, 2010
5.441
5.445
5.394
5.422
439,756
+0.02(+0.30%)
Jan 08, 2010
5.398
5.414
5.390
5.406
514,638
-0.00(-0.00%)
Jan 07, 2010
5.390
5.441
5.378
5.406
432,780
+0.01(+0.15%)
Jan 06, 2010
5.378
5.426
5.366
5.398
479,206
+0.02(+0.37%)
Jan 05, 2010
5.310
5.378
5.282
5.378
628,306
+0.05(+0.97%)
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
.