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
+0.10 (+0.44%)
Official Closing 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 (%)
May 31, 2012
6.857
6.877
6.748
6.857
320,491
+0.01(+0.20%)
May 30, 2012
6.903
6.903
6.826
6.844
343,674
-0.09(-1.25%)
May 29, 2012
6.894
6.944
6.889
6.930
356,638
+0.08(+1.13%)
May 25, 2012
6.816
6.853
6.816
6.853
294,052
+0.05(+0.67%)
May 24, 2012
6.844
6.844
6.762
6.807
572,293
-0.01(-0.13%)
May 23, 2012
6.739
6.817
6.693
6.816
604,790
+0.05(+0.81%)
May 22, 2012
6.753
6.798
6.725
6.762
498,474
+0.04(+0.61%)
May 21, 2012
6.639
6.721
6.639
6.721
509,829
+0.10(+1.58%)
May 18, 2012
6.775
6.775
6.616
6.616
653,444
-0.13(-1.95%)
May 17, 2012
6.903
6.925
6.748
6.748
741,881
-0.18(-2.56%)
May 16, 2012
7.116
7.127
6.894
6.925
610,211
-0.16(-2.25%)
May 15, 2012
7.066
7.094
7.035
7.085
376,740
-0.02(-0.32%)
May 14, 2012
7.162
7.162
7.089
7.107
424,137
-0.10(-1.33%)
May 11, 2012
7.176
7.257
7.158
7.203
237,666
+0.00(+0.00%)
May 10, 2012
7.266
7.266
7.189
7.203
410,539
+0.01(+0.19%)
May 09, 2012
7.180
7.248
7.135
7.189
465,855
-0.06(-0.81%)
May 08, 2012
7.244
7.266
7.158
7.248
467,964
-0.02(-0.31%)
May 07, 2012
7.284
7.311
7.262
7.271
338,741
-0.04(-0.50%)
May 04, 2012
7.357
7.364
7.284
7.307
338,412
-0.08(-1.04%)
May 03, 2012
7.465
7.465
7.379
7.384
227,716
-0.07(-0.97%)
May 02, 2012
7.474
7.488
7.429
7.456
305,547
-0.05(-0.66%)
May 01, 2012
7.479
7.519
7.452
7.506
353,934
+0.03(+0.42%)
Apr 30, 2012
7.456
7.474
7.447
7.474
266,360
+0.00(+0.00%)
Apr 27, 2012
7.560
7.560
7.397
7.474
288,411
+0.06(+0.79%)
Apr 26, 2012
7.384
7.420
7.375
7.415
312,720
+0.02(+0.24%)
Apr 25, 2012
7.384
7.411
7.361
7.397
319,857
+0.08(+1.05%)
Apr 24, 2012
7.316
7.329
7.289
7.320
399,680
+0.00(+0.06%)
Apr 23, 2012
7.302
7.316
7.266
7.316
492,548
-0.02(-0.31%)
Apr 20, 2012
7.352
7.370
7.327
7.339
251,352
+0.03(+0.43%)
Apr 19, 2012
7.320
7.357
7.266
7.307
300,621
-0.02(-0.25%)
Apr 18, 2012
7.266
7.325
7.244
7.325
354,138
+0.04(+0.56%)
Apr 17, 2012
7.212
7.307
7.212
7.284
337,950
+0.12(+1.71%)
Apr 16, 2012
7.207
7.218
7.153
7.162
302,780
-0.02(-0.25%)
Apr 13, 2012
7.275
7.275
7.171
7.180
312,432
-0.11(-1.49%)
Apr 12, 2012
7.194
7.289
7.194
7.289
477,426
+0.09(+1.26%)
Apr 11, 2012
7.180
7.207
7.153
7.198
490,383
+0.09(+1.20%)
Apr 10, 2012
7.203
7.216
7.090
7.113
619,711
-0.08(-1.13%)
Apr 09, 2012
7.203
7.224
7.189
7.194
448,281
-0.09(-1.30%)
Apr 05, 2012
7.351
7.351
7.288
7.288
487,804
-0.09(-1.22%)
Apr 04, 2012
7.405
7.414
7.347
7.378
465,128
-0.06(-0.85%)
Apr 03, 2012
7.464
7.464
7.392
7.441
477,599
-0.03(-0.36%)
Apr 02, 2012
7.347
7.477
7.324
7.468
459,925
+0.09(+1.28%)
Mar 30, 2012
7.410
7.410
7.351
7.374
444,149
+0.00(+0.06%)
Mar 29, 2012
7.342
7.369
7.302
7.369
355,294
-0.01(-0.18%)
Mar 28, 2012
7.419
7.419
7.320
7.383
394,137
-0.03(-0.36%)
Mar 27, 2012
7.405
7.437
7.378
7.410
578,069
+0.02(+0.24%)
Mar 26, 2012
7.351
7.414
7.351
7.392
839,458
+0.06(+0.86%)
Mar 23, 2012
7.329
7.351
7.275
7.329
537,140
+0.03(+0.37%)
Mar 22, 2012
7.306
7.306
7.257
7.302
361,388
-0.03(-0.37%)
Mar 21, 2012
7.302
7.347
7.293
7.329
735,351
+0.02(+0.31%)
Mar 20, 2012
7.275
7.311
7.252
7.306
361,878
-0.00(-0.06%)
Mar 19, 2012
7.315
7.356
7.311
7.311
591,539
-0.02(-0.25%)
Mar 16, 2012
7.284
7.333
7.279
7.329
373,365
+0.04(+0.56%)
Mar 15, 2012
7.284
7.309
7.257
7.288
601,604
-0.01(-0.12%)
Mar 14, 2012
7.279
7.329
7.270
7.297
733,034
-0.02(-0.25%)
Mar 13, 2012
7.311
7.320
7.275
7.315
686,552
+0.04(+0.55%)
Mar 12, 2012
7.257
7.279
7.221
7.275
393,397
+0.03(+0.37%)
Mar 09, 2012
7.226
7.266
7.217
7.248
399,795
+0.05(+0.68%)
Mar 08, 2012
7.194
7.235
7.190
7.199
384,742
+0.03(+0.44%)
Mar 07, 2012
7.132
7.190
7.132
7.167
434,275
+0.05(+0.69%)
Mar 06, 2012
7.262
7.266
7.114
7.118
756,457
-0.20(-2.69%)
Mar 05, 2012
7.288
7.315
7.235
7.315
631,812
+0.03(+0.37%)
Mar 02, 2012
7.297
7.311
7.262
7.288
354,106
-0.01(-0.12%)
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
.