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 (%)
May 31, 2006
7.312
7.324
7.276
7.312
455,489
+0.03(+0.39%)
May 30, 2006
7.348
7.348
7.268
7.284
332,762
-0.06(-0.87%)
May 26, 2006
7.332
7.348
7.316
7.348
289,857
+0.03(+0.44%)
May 25, 2006
7.272
7.316
7.256
7.316
565,496
+0.07(+0.94%)
May 24, 2006
7.268
7.268
7.188
7.248
575,723
+0.01(+0.17%)
May 23, 2006
7.244
7.304
7.220
7.236
452,496
-0.01(-0.17%)
May 22, 2006
7.244
7.256
7.196
7.248
460,977
-0.04(-0.55%)
May 19, 2006
7.300
7.316
7.244
7.288
377,912
-0.01(-0.16%)
May 18, 2006
7.324
7.360
7.284
7.300
373,671
-0.02(-0.33%)
May 17, 2006
7.380
7.396
7.256
7.324
704,188
-0.07(-0.98%)
May 16, 2006
7.384
7.424
7.364
7.396
415,329
+0.00(+0.05%)
May 15, 2006
7.392
7.408
7.356
7.392
313,305
+0.01(+0.16%)
May 12, 2006
7.444
7.444
7.360
7.380
490,911
-0.09(-1.23%)
May 11, 2006
7.529
7.549
7.473
7.473
614,886
-0.06(-0.75%)
May 10, 2006
7.565
7.565
7.525
7.529
493,156
-0.04(-0.48%)
May 09, 2006
7.577
7.577
7.545
7.565
578,966
-0.00(-0.05%)
May 08, 2006
7.549
7.589
7.533
7.569
800,973
+0.04(+0.53%)
May 05, 2006
7.505
7.545
7.501
7.529
1,582,490
+0.03(+0.43%)
May 04, 2006
7.489
7.537
7.481
7.497
581,710
+0.02(+0.27%)
May 03, 2006
7.477
7.489
7.465
7.477
441,520
+0.00(+0.05%)
May 02, 2006
7.444
7.477
7.444
7.473
386,642
+0.03(+0.38%)
May 01, 2006
7.444
7.461
7.412
7.444
476,194
+0.00(+0.00%)
Apr 28, 2006
7.444
7.452
7.420
7.444
405,101
+0.00(+0.00%)
Apr 27, 2006
7.368
7.448
7.360
7.444
430,046
+0.03(+0.43%)
Apr 26, 2006
7.416
7.461
7.368
7.412
682,985
+0.01(+0.16%)
Apr 25, 2006
7.440
7.465
7.388
7.400
621,122
-0.05(-0.70%)
Apr 24, 2006
7.444
7.452
7.408
7.452
599,670
+0.02(+0.27%)
Apr 21, 2006
7.452
7.473
7.416
7.432
555,019
-0.02(-0.22%)
Apr 20, 2006
7.420
7.465
7.412
7.448
541,798
+0.04(+0.49%)
Apr 19, 2006
7.392
7.412
7.360
7.412
611,394
+0.02(+0.33%)
Apr 18, 2006
7.304
7.420
7.304
7.388
674,504
+0.09(+1.21%)
Apr 17, 2006
7.308
7.324
7.284
7.300
542,796
-0.02(-0.22%)
Apr 13, 2006
7.320
7.328
7.296
7.316
456,487
-0.00(-0.05%)
Apr 12, 2006
7.328
7.352
7.300
7.320
523,090
-0.01(-0.11%)
Apr 11, 2006
7.384
7.408
7.304
7.328
481,681
-0.11(-1.46%)
Apr 10, 2006
7.440
7.452
7.404
7.436
529,825
+0.04(+0.60%)
Apr 07, 2006
7.485
7.505
7.384
7.392
999,284
-0.10(-1.28%)
Apr 06, 2006
7.485
7.513
7.440
7.489
673,756
+0.02(+0.21%)
Apr 05, 2006
7.444
7.485
7.436
7.473
546,288
+0.03(+0.43%)
Apr 04, 2006
7.388
7.448
7.368
7.440
1,938,202
+0.05(+0.71%)
Apr 03, 2006
7.372
7.452
7.372
7.388
749,837
+0.01(+0.16%)
Mar 31, 2006
7.416
7.436
7.340
7.376
583,456
-0.04(-0.54%)
Mar 30, 2006
7.380
7.432
7.372
7.416
426,554
+0.02(+0.22%)
Mar 29, 2006
7.324
7.400
7.324
7.400
490,163
+0.06(+0.87%)
Mar 28, 2006
7.436
7.448
7.320
7.336
727,137
-0.09(-1.19%)
Mar 27, 2006
7.465
7.465
7.412
7.424
525,335
-0.00(-0.05%)
Mar 24, 2006
7.408
7.465
7.388
7.428
493,156
+0.04(+0.49%)
Mar 23, 2006
7.396
7.424
7.372
7.392
612,142
-0.00(-0.05%)
Mar 22, 2006
7.384
7.424
7.380
7.396
757,819
-0.00(-0.05%)
Mar 21, 2006
7.392
7.436
7.376
7.400
789,249
+0.00(+0.05%)
Mar 20, 2006
7.368
7.416
7.360
7.396
611,893
+0.02(+0.33%)
Mar 17, 2006
7.352
7.372
7.336
7.372
448,006
+0.02(+0.27%)
Mar 16, 2006
7.360
7.384
7.344
7.352
588,445
+0.03(+0.44%)
Mar 15, 2006
7.324
7.439
7.320
7.320
552,524
-0.04(-0.60%)
Mar 14, 2006
7.260
7.376
7.260
7.364
820,181
+0.09(+1.21%)
Mar 13, 2006
7.256
7.296
7.256
7.276
652,553
+0.02(+0.22%)
Mar 10, 2006
7.244
7.316
7.240
7.260
786,755
+0.02(+0.33%)
Mar 09, 2006
7.292
7.324
7.232
7.236
1,178,636
-0.08(-1.10%)
Mar 08, 2006
7.320
7.332
7.280
7.316
522,591
-0.01(-0.11%)
Mar 07, 2006
7.364
7.368
7.312
7.324
695,707
-0.02(-0.22%)
Mar 06, 2006
7.436
7.463
7.320
7.340
481,432
-0.09(-1.19%)
Mar 03, 2006
7.465
7.489
7.420
7.428
557,763
-0.05(-0.64%)
Mar 02, 2006
7.457
7.477
7.452
7.477
402,108
+0.00(+0.05%)
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
.