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 (%)
May 31, 2013
9.486
9.553
9.371
9.371
623,009
-0.13(-1.41%)
May 30, 2013
9.525
9.597
9.477
9.506
682,549
+0.02(+0.25%)
May 29, 2013
9.573
9.577
9.405
9.482
578,454
-0.12(-1.25%)
May 28, 2013
9.726
9.726
9.534
9.601
455,225
-0.02(-0.25%)
May 24, 2013
9.592
9.644
9.544
9.625
525,854
+0.01(+0.15%)
May 23, 2013
9.616
9.625
9.534
9.611
762,978
-0.03(-0.35%)
May 22, 2013
9.654
9.726
9.601
9.644
730,978
-0.03(-0.30%)
May 21, 2013
9.625
9.673
9.606
9.673
459,566
+0.06(+0.60%)
May 20, 2013
9.625
9.707
9.606
9.616
511,369
-0.03(-0.30%)
May 17, 2013
9.659
9.766
9.601
9.644
412,464
+0.05(+0.55%)
May 16, 2013
9.597
9.707
9.582
9.592
541,279
-0.02(-0.20%)
May 15, 2013
9.553
9.611
9.530
9.611
537,042
+0.11(+1.16%)
May 13, 2013
9.491
9.510
9.420
9.501
501,080
+0.02(+0.25%)
May 10, 2013
9.458
9.491
9.405
9.477
428,280
+0.02(+0.20%)
May 09, 2013
9.405
9.467
9.391
9.458
587,341
+0.08(+0.86%)
May 08, 2013
9.396
9.434
9.320
9.377
483,923
-0.02(-0.20%)
May 07, 2013
9.405
9.415
9.365
9.396
459,669
+0.00(+0.05%)
May 06, 2013
9.310
9.401
9.281
9.391
434,031
+0.11(+1.18%)
May 03, 2013
9.296
9.320
9.238
9.281
625,105
+0.06(+0.62%)
May 02, 2013
9.234
9.253
9.138
9.224
559,181
+0.03(+0.31%)
May 01, 2013
9.243
9.258
9.175
9.196
520,030
-0.03(-0.36%)
Apr 30, 2013
9.153
9.229
9.124
9.229
298,561
+0.10(+1.10%)
Apr 29, 2013
9.138
9.186
9.105
9.129
454,360
-0.01(-0.10%)
Apr 26, 2013
9.091
9.138
9.062
9.138
381,797
+0.04(+0.47%)
Apr 25, 2013
9.129
9.162
9.086
9.095
406,279
-0.03(-0.31%)
Apr 24, 2013
9.062
9.129
9.039
9.124
409,607
+0.06(+0.68%)
Apr 23, 2013
9.029
9.062
8.962
9.062
806,064
+0.09(+1.01%)
Apr 22, 2013
8.928
8.981
8.914
8.971
289,512
+0.03(+0.37%)
Apr 19, 2013
8.895
8.938
8.866
8.938
347,908
+0.08(+0.86%)
Apr 18, 2013
8.986
8.986
8.840
8.862
243,794
-0.10(-1.17%)
Apr 17, 2013
9.024
9.052
8.857
8.967
332,946
-0.11(-1.26%)
Apr 16, 2013
9.043
9.081
8.967
9.081
465,221
+0.10(+1.17%)
Apr 15, 2013
9.062
9.062
8.962
8.976
398,125
-0.09(-0.95%)
Apr 12, 2013
9.033
9.105
9.029
9.062
389,238
+0.03(+0.32%)
Apr 11, 2013
9.029
9.090
9.000
9.033
670,228
+0.04(+0.42%)
Apr 10, 2013
8.972
9.057
8.962
8.995
493,922
+0.06(+0.64%)
Apr 09, 2013
8.872
8.947
8.861
8.938
343,179
+0.08(+0.91%)
Apr 08, 2013
8.896
8.900
8.796
8.858
345,541
-0.02(-0.27%)
Apr 05, 2013
8.839
8.881
8.801
8.881
384,266
+0.01(+0.16%)
Apr 04, 2013
8.905
8.915
8.815
8.867
453,656
-0.01(-0.16%)
Apr 03, 2013
8.986
9.000
8.810
8.881
464,379
-0.09(-1.01%)
Apr 02, 2013
8.929
9.005
8.929
8.972
326,196
+0.05(+0.53%)
Apr 01, 2013
9.010
9.033
8.900
8.924
357,815
-0.08(-0.90%)
Mar 28, 2013
8.934
9.014
8.924
9.005
420,111
+0.10(+1.12%)
Mar 27, 2013
8.905
8.962
8.882
8.905
406,214
-0.01(-0.16%)
Mar 26, 2013
8.862
8.924
8.848
8.919
361,219
+0.05(+0.59%)
Mar 25, 2013
8.905
8.910
8.815
8.867
409,092
+0.00(+0.00%)
Mar 22, 2013
8.843
8.872
8.839
8.867
455,629
+0.06(+0.65%)
Mar 21, 2013
8.848
8.886
8.791
8.810
499,761
-0.04(-0.43%)
Mar 20, 2013
8.815
8.881
8.805
8.848
358,172
+0.09(+0.98%)
Mar 19, 2013
8.748
8.777
8.687
8.763
271,501
+0.01(+0.16%)
Mar 18, 2013
8.739
8.786
8.687
8.748
315,051
-0.04(-0.46%)
Mar 15, 2013
8.858
8.858
8.763
8.789
262,150
-0.01(-0.13%)
Mar 14, 2013
8.801
8.824
8.774
8.801
369,528
+0.00(+0.00%)
Mar 13, 2013
8.767
8.810
8.748
8.801
388,105
+0.05(+0.54%)
Mar 12, 2013
8.744
8.777
8.739
8.753
439,041
-0.01(-0.11%)
Mar 11, 2013
8.748
8.772
8.715
8.763
378,770
+0.03(+0.38%)
Mar 08, 2013
8.739
8.748
8.652
8.730
455,251
+0.03(+0.33%)
Mar 07, 2013
8.649
8.715
8.635
8.701
385,188
+0.05(+0.60%)
Mar 06, 2013
8.644
8.673
8.626
8.649
403,569
+0.03(+0.38%)
Mar 05, 2013
8.578
8.626
8.578
8.616
548,532
+0.06(+0.72%)
Mar 04, 2013
8.564
8.564
8.503
8.555
390,587
-0.02(-0.28%)
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
.