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
UNCHANGED
Streaming Delayed 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 (%)
Mar 30, 2012
7.410
7.410
7.351
7.373
444,170
+0.00(+0.06%)
Mar 29, 2012
7.342
7.369
7.301
7.369
355,311
-0.01(-0.18%)
Mar 28, 2012
7.418
7.418
7.320
7.382
394,155
-0.03(-0.36%)
Mar 27, 2012
7.405
7.437
7.378
7.410
578,096
+0.02(+0.24%)
Mar 26, 2012
7.351
7.414
7.351
7.391
839,496
+0.06(+0.86%)
Mar 23, 2012
7.328
7.351
7.274
7.328
537,165
+0.03(+0.37%)
Mar 22, 2012
7.306
7.306
7.256
7.301
361,404
-0.03(-0.37%)
Mar 21, 2012
7.301
7.346
7.292
7.328
735,385
+0.02(+0.31%)
Mar 20, 2012
7.274
7.310
7.252
7.306
361,895
-0.00(-0.06%)
Mar 19, 2012
7.315
7.355
7.310
7.310
591,567
-0.02(-0.25%)
Mar 16, 2012
7.283
7.333
7.279
7.328
373,382
+0.04(+0.56%)
Mar 15, 2012
7.283
7.308
7.256
7.288
601,632
-0.01(-0.12%)
Mar 14, 2012
7.279
7.328
7.270
7.297
733,068
-0.02(-0.25%)
Mar 13, 2012
7.310
7.319
7.275
7.315
686,584
+0.04(+0.55%)
Mar 12, 2012
7.257
7.279
7.221
7.275
393,415
+0.03(+0.37%)
Mar 09, 2012
7.225
7.266
7.216
7.248
399,813
+0.05(+0.68%)
Mar 08, 2012
7.194
7.234
7.190
7.199
384,760
+0.03(+0.44%)
Mar 07, 2012
7.131
7.190
7.131
7.167
434,295
+0.05(+0.69%)
Mar 06, 2012
7.261
7.266
7.113
7.118
756,492
-0.20(-2.69%)
Mar 05, 2012
7.288
7.315
7.234
7.315
631,841
+0.03(+0.37%)
Mar 02, 2012
7.297
7.310
7.261
7.288
354,122
-0.01(-0.12%)
Mar 01, 2012
7.293
7.337
7.266
7.297
453,297
+0.02(+0.25%)
Feb 29, 2012
7.302
7.360
7.261
7.279
362,748
-0.04(-0.49%)
Feb 28, 2012
7.288
7.351
7.275
7.315
466,513
+0.04(+0.58%)
Feb 27, 2012
7.248
7.302
7.221
7.273
359,181
-0.01(-0.15%)
Feb 24, 2012
7.270
7.319
7.261
7.284
450,386
+0.04(+0.56%)
Feb 23, 2012
7.194
7.252
7.176
7.243
506,263
+0.05(+0.68%)
Feb 22, 2012
7.257
7.261
7.190
7.194
421,418
-0.05(-0.68%)
Feb 21, 2012
7.257
7.328
7.239
7.243
457,755
-0.00(-0.06%)
Feb 17, 2012
7.221
7.254
7.212
7.248
356,192
+0.04(+0.62%)
Feb 16, 2012
7.100
7.207
7.100
7.203
452,255
+0.09(+1.32%)
Feb 15, 2012
7.194
7.212
7.100
7.109
543,551
-0.04(-0.56%)
Feb 14, 2012
7.190
7.207
7.127
7.149
557,316
-0.04(-0.62%)
Feb 13, 2012
7.230
7.257
7.172
7.194
479,227
+0.00(+0.06%)
Feb 10, 2012
7.190
7.190
7.127
7.190
504,047
-0.04(-0.50%)
Feb 09, 2012
7.194
7.243
7.166
7.225
401,809
+0.04(+0.56%)
Feb 08, 2012
7.105
7.185
7.105
7.185
469,125
+0.08(+1.13%)
Feb 07, 2012
7.185
7.185
7.094
7.105
996,071
-0.07(-0.99%)
Feb 06, 2012
7.118
7.193
7.101
7.176
559,290
+0.03(+0.44%)
Feb 03, 2012
7.154
7.190
7.141
7.145
588,577
+0.03(+0.44%)
Feb 02, 2012
7.069
7.132
7.046
7.114
577,743
+0.06(+0.82%)
Feb 01, 2012
7.038
7.078
7.029
7.056
583,735
+0.03(+0.38%)
Jan 31, 2012
7.043
7.056
6.962
7.029
562,875
+0.00(+0.00%)
Jan 30, 2012
6.945
7.056
6.922
7.029
596,003
+0.00(+0.06%)
Jan 27, 2012
6.953
7.060
6.945
7.025
297,220
+0.04(+0.51%)
Jan 26, 2012
7.087
7.114
6.985
6.989
647,706
-0.09(-1.26%)
Jan 25, 2012
7.043
7.109
7.011
7.078
643,392
+0.00(+0.00%)
Jan 24, 2012
6.989
7.078
6.971
7.078
859,831
+0.07(+0.95%)
Jan 23, 2012
6.989
7.020
6.962
7.011
551,609
+0.04(+0.64%)
Jan 20, 2012
6.971
7.016
6.931
6.967
343,043
-0.00(-0.06%)
Jan 19, 2012
6.922
7.029
6.922
6.971
497,061
+0.04(+0.64%)
Jan 18, 2012
6.851
6.940
6.851
6.927
475,588
+0.04(+0.65%)
Jan 17, 2012
6.953
6.953
6.846
6.882
550,850
-0.04(-0.58%)
Jan 13, 2012
6.976
6.981
6.904
6.922
602,311
-0.07(-1.02%)
Jan 12, 2012
7.016
7.028
6.945
6.994
353,924
-0.01(-0.13%)
Jan 11, 2012
6.901
7.007
6.874
7.003
537,903
+0.06(+0.89%)
Jan 10, 2012
6.852
6.940
6.852
6.940
604,883
+0.14(+2.02%)
Jan 09, 2012
6.838
6.847
6.790
6.803
401,256
-0.01(-0.20%)
Jan 06, 2012
6.821
6.892
6.785
6.816
323,243
+0.00(+0.07%)
Jan 05, 2012
6.767
6.834
6.759
6.812
418,797
+0.02(+0.33%)
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
.