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 31, 2016
11.03
11.06
10.99
11.02
208,461
+0.01(+0.11%)
Mar 30, 2016
10.97
11.02
10.93
11.01
274,386
+0.10(+0.87%)
Mar 29, 2016
10.74
10.92
10.72
10.91
285,745
+0.13(+1.16%)
Mar 28, 2016
10.78
10.83
10.74
10.79
194,367
+0.05(+0.44%)
Mar 24, 2016
10.82
10.74
10.74
10.74
321,403
-0.16(-1.42%)
Mar 23, 2016
10.97
10.97
10.88
10.90
326,382
-0.06(-0.54%)
Mar 22, 2016
10.90
10.99
10.89
10.96
273,150
+0.01(+0.11%)
Mar 21, 2016
10.94
10.97
10.91
10.94
185,671
-0.03(-0.27%)
Mar 18, 2016
10.89
10.97
10.88
10.97
318,668
+0.13(+1.15%)
Mar 17, 2016
10.68
10.86
10.68
10.85
250,833
+0.17(+1.62%)
Mar 16, 2016
10.56
10.69
10.54
10.68
329,321
+0.07(+0.62%)
Mar 15, 2016
10.64
10.64
10.59
10.61
167,905
-0.10(-0.89%)
Mar 14, 2016
10.65
10.73
10.65
10.71
181,503
+0.04(+0.34%)
Mar 11, 2016
10.60
10.70
10.58
10.67
210,901
+0.15(+1.47%)
Mar 10, 2016
10.56
10.60
10.43
10.52
224,002
-0.01(-0.11%)
Mar 09, 2016
10.48
10.53
10.43
10.53
253,734
+0.09(+0.85%)
Mar 08, 2016
10.53
10.57
10.40
10.44
241,616
-0.13(-1.23%)
Mar 07, 2016
10.50
10.60
10.47
10.57
182,133
-0.01(-0.06%)
Mar 04, 2016
10.48
10.58
10.44
10.58
198,489
+0.12(+1.19%)
Mar 03, 2016
10.42
10.46
10.36
10.45
186,549
+0.05(+0.46%)
Mar 02, 2016
10.26
10.40
10.26
10.40
251,940
+0.11(+1.10%)
Mar 01, 2016
10.09
10.30
10.06
10.29
227,533
+0.24(+2.36%)
Feb 29, 2016
10.10
10.14
10.02
10.05
399,310
-0.04(-0.35%)
Feb 26, 2016
10.08
10.10
10.04
10.09
274,970
+0.06(+0.59%)
Feb 25, 2016
9.941
10.03
9.847
10.03
261,731
+0.09(+0.89%)
Feb 24, 2016
9.811
9.941
9.704
9.941
256,910
+0.01(+0.06%)
Feb 23, 2016
9.977
9.983
9.858
9.935
429,538
-0.05(-0.48%)
Feb 22, 2016
9.953
9.994
9.912
9.983
353,991
+0.11(+1.08%)
Feb 19, 2016
9.769
9.876
9.734
9.876
314,050
+0.02(+0.18%)
Feb 18, 2016
9.906
9.906
9.811
9.858
252,726
-0.02(-0.24%)
Feb 17, 2016
9.740
9.900
9.675
9.882
301,739
+0.23(+2.40%)
Feb 16, 2016
9.544
9.657
9.443
9.651
705,147
+0.26(+2.78%)
Feb 12, 2016
9.271
9.390
9.390
9.390
333,163
+0.23(+2.46%)
Feb 11, 2016
9.147
9.248
9.040
9.165
627,810
-0.18(-1.97%)
Feb 10, 2016
9.360
9.510
9.325
9.348
330,277
+0.04(+0.38%)
Feb 09, 2016
9.272
9.401
9.172
9.313
408,473
-0.12(-1.31%)
Feb 08, 2016
9.595
9.595
9.307
9.437
443,600
-0.20(-2.08%)
Feb 05, 2016
9.866
9.872
9.622
9.637
236,065
-0.25(-2.56%)
Feb 04, 2016
9.754
9.902
9.754
9.890
308,897
+0.12(+1.27%)
Feb 03, 2016
9.772
9.787
9.560
9.766
356,314
+0.05(+0.55%)
Feb 02, 2016
9.660
9.760
9.631
9.713
329,370
-0.13(-1.32%)
Feb 01, 2016
9.743
9.884
9.743
9.843
257,586
+0.01(+0.06%)
Jan 29, 2016
9.566
9.843
9.545
9.837
281,139
+0.31(+3.28%)
Jan 28, 2016
9.501
9.584
9.437
9.525
312,050
+0.12(+1.31%)
Jan 27, 2016
9.466
9.590
9.382
9.401
294,716
-0.06(-0.62%)
Jan 26, 2016
9.378
9.495
9.378
9.460
398,583
+0.10(+1.07%)
Jan 25, 2016
9.484
9.543
9.366
9.360
461,668
-0.19(-1.97%)
Jan 22, 2016
9.354
9.560
9.348
9.548
756,692
+0.36(+3.91%)
Jan 21, 2016
9.060
9.289
9.030
9.189
468,648
+0.16(+1.76%)
Jan 20, 2016
9.136
9.140
8.724
9.030
1,122,898
-0.24(-2.54%)
Jan 19, 2016
9.478
9.578
9.225
9.266
608,374
-0.15(-1.63%)
Jan 15, 2016
9.401
9.419
9.419
9.419
766,460
-0.22(-2.32%)
Jan 14, 2016
9.554
9.743
9.419
9.643
442,547
+0.14(+1.42%)
Jan 13, 2016
9.884
9.936
9.501
9.507
553,089
-0.34(-3.41%)
Jan 12, 2016
9.890
9.984
9.760
9.843
349,643
+0.04(+0.42%)
Jan 11, 2016
9.965
9.988
9.749
9.802
428,018
-0.14(-1.41%)
Jan 08, 2016
10.11
10.16
9.942
9.942
461,969
-0.12(-1.22%)
Jan 07, 2016
10.20
10.24
10.06
10.06
369,562
-0.25(-2.44%)
Jan 06, 2016
10.40
10.43
10.32
10.32
338,998
-0.19(-1.78%)
Jan 05, 2016
10.54
10.63
10.45
10.50
385,637
-0.02(-0.22%)
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
.