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 (%)
Jun 30, 2005
7.424
7.472
7.416
7.448
321,302
+0.01(+0.16%)
Jun 29, 2005
7.480
7.480
7.408
7.436
405,619
-0.04(-0.59%)
Jun 28, 2005
7.408
7.488
7.392
7.480
470,229
+0.07(+0.97%)
Jun 27, 2005
7.404
7.436
7.344
7.408
650,837
+0.00(+0.00%)
Jun 24, 2005
7.412
7.412
7.372
7.408
513,634
+0.02(+0.27%)
Jun 23, 2005
7.412
7.416
7.364
7.388
642,105
+0.00(+0.05%)
Jun 22, 2005
7.460
7.460
7.360
7.384
517,127
-0.06(-0.75%)
Jun 21, 2005
7.456
7.472
7.404
7.440
539,079
-0.01(-0.16%)
Jun 20, 2005
7.484
7.504
7.416
7.452
486,443
-0.06(-0.80%)
Jun 17, 2005
7.500
7.520
7.416
7.512
386,411
+0.01(+0.16%)
Jun 16, 2005
7.412
7.500
7.404
7.500
532,094
+0.08(+1.03%)
Jun 15, 2005
7.440
7.456
7.392
7.424
468,482
-0.01(-0.16%)
Jun 14, 2005
7.328
7.468
7.328
7.436
446,031
-0.03(-0.43%)
Jun 13, 2005
7.456
7.488
7.432
7.468
470,229
+0.02(+0.22%)
Jun 10, 2005
7.428
7.452
7.420
7.452
415,098
+0.01(+0.16%)
Jun 09, 2005
7.388
7.444
7.380
7.440
382,669
+0.02(+0.32%)
Jun 08, 2005
7.392
7.428
7.388
7.416
409,860
+0.01(+0.16%)
Jun 07, 2005
7.412
7.444
7.396
7.404
539,578
+0.01(+0.11%)
Jun 06, 2005
7.388
7.400
7.384
7.396
593,212
+0.02(+0.22%)
Jun 03, 2005
7.360
7.392
7.356
7.380
500,912
+0.01(+0.16%)
Jun 02, 2005
7.376
7.392
7.336
7.368
489,187
+0.01(+0.11%)
Jun 01, 2005
7.336
7.392
7.308
7.360
431,563
+0.03(+0.38%)
May 31, 2005
7.356
7.360
7.308
7.332
434,057
-0.03(-0.44%)
May 27, 2005
7.368
7.368
7.316
7.364
501,660
+0.00(+0.05%)
May 26, 2005
7.320
7.360
7.316
7.360
547,561
+0.02(+0.33%)
May 25, 2005
7.356
7.380
7.316
7.336
671,542
-0.04(-0.49%)
May 24, 2005
7.416
7.416
7.332
7.372
499,415
+0.01(+0.16%)
May 23, 2005
7.376
7.392
7.320
7.360
480,456
-0.01(-0.16%)
May 20, 2005
7.408
7.412
7.352
7.372
423,330
-0.02(-0.27%)
May 19, 2005
7.352
7.404
7.336
7.392
589,969
+0.06(+0.82%)
May 18, 2005
7.272
7.340
7.264
7.332
514,383
+0.07(+0.94%)
May 17, 2005
7.292
7.304
7.256
7.264
639,112
-0.02(-0.22%)
May 16, 2005
7.268
7.304
7.248
7.280
479,958
+0.02(+0.28%)
May 13, 2005
7.272
7.280
7.224
7.260
415,098
+0.01(+0.17%)
May 12, 2005
7.304
7.340
7.236
7.248
484,697
-0.10(-1.31%)
May 11, 2005
7.316
7.372
7.316
7.344
571,259
+0.01(+0.16%)
May 10, 2005
7.356
7.368
7.284
7.332
516,628
-0.02(-0.33%)
May 09, 2005
7.368
7.396
7.344
7.356
396,389
-0.02(-0.27%)
May 06, 2005
7.368
7.400
7.352
7.376
408,862
+0.02(+0.33%)
May 05, 2005
7.360
7.396
7.336
7.352
550,554
-0.00(-0.05%)
May 04, 2005
7.284
7.360
7.284
7.356
467,734
+0.07(+0.99%)
May 03, 2005
7.252
7.296
7.236
7.284
354,230
+0.04(+0.61%)
May 02, 2005
7.216
7.272
7.192
7.240
399,133
+0.02(+0.33%)
Apr 29, 2005
7.216
7.236
7.139
7.216
470,977
-0.02(-0.28%)
Apr 28, 2005
7.304
7.304
7.236
7.236
330,532
-0.07(-0.99%)
Apr 27, 2005
7.188
7.324
7.188
7.308
558,537
+0.06(+0.83%)
Apr 26, 2005
7.216
7.276
7.216
7.248
621,899
-0.00(-0.06%)
Apr 25, 2005
7.332
7.336
7.224
7.252
488,938
-0.06(-0.77%)
Apr 22, 2005
7.292
7.324
7.240
7.308
551,552
-0.00(-0.05%)
Apr 21, 2005
7.196
7.320
7.176
7.312
782,800
+0.11(+1.56%)
Apr 20, 2005
7.204
7.264
7.176
7.200
570,012
+0.02(+0.22%)
Apr 19, 2005
7.123
7.192
7.115
7.184
494,925
+0.04(+0.56%)
Apr 18, 2005
7.123
7.164
7.107
7.143
465,239
+0.02(+0.34%)
Apr 15, 2005
7.143
7.192
7.119
7.119
398,634
-0.08(-1.06%)
Apr 14, 2005
7.196
7.272
7.168
7.196
479,958
-0.04(-0.55%)
Apr 13, 2005
7.328
7.328
7.196
7.236
545,565
-0.10(-1.42%)
Apr 12, 2005
7.292
7.344
7.232
7.340
611,672
+0.06(+0.77%)
Apr 11, 2005
7.336
7.344
7.268
7.284
405,120
-0.04(-0.49%)
Apr 08, 2005
7.352
7.356
7.320
7.320
310,326
-0.02(-0.22%)
Apr 07, 2005
7.320
7.340
7.296
7.336
368,699
+0.02(+0.22%)
Apr 06, 2005
7.328
7.344
7.316
7.320
591,216
-0.00(-0.05%)
Apr 05, 2005
7.264
7.336
7.264
7.324
475,218
+0.04(+0.50%)
Apr 04, 2005
7.196
7.288
7.180
7.288
421,335
+0.09(+1.28%)
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
.