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 (%)
Jun 29, 2007
8.933
8.976
8.893
8.913
153,902
-0.02(-0.22%)
Jun 28, 2007
8.885
8.956
8.857
8.933
265,695
+0.05(+0.54%)
Jun 27, 2007
8.765
8.889
8.761
8.885
270,458
+0.09(+1.04%)
Jun 26, 2007
8.837
8.885
8.737
8.793
444,162
-0.03(-0.32%)
Jun 25, 2007
8.937
8.937
8.817
8.821
422,606
-0.08(-0.85%)
Jun 22, 2007
8.901
8.909
8.853
8.897
314,322
+0.00(+0.00%)
Jun 21, 2007
8.901
8.917
8.817
8.897
367,211
+0.00(+0.00%)
Jun 20, 2007
9.028
9.052
8.897
8.897
401,551
-0.11(-1.24%)
Jun 19, 2007
8.945
9.016
8.933
9.008
382,751
+0.04(+0.49%)
Jun 18, 2007
8.960
8.996
8.921
8.964
342,897
+0.00(+0.04%)
Jun 15, 2007
8.945
8.988
8.941
8.960
333,122
+0.06(+0.63%)
Jun 14, 2007
8.869
8.953
8.841
8.905
632,656
+0.00(+0.04%)
Jun 13, 2007
8.893
8.913
8.841
8.901
458,700
-0.02(-0.27%)
Jun 12, 2007
9.004
9.004
8.917
8.925
414,585
-0.10(-1.15%)
Jun 11, 2007
8.925
9.052
8.925
9.028
421,603
+0.12(+1.30%)
Jun 08, 2007
8.693
8.925
8.677
8.913
452,685
+0.17(+1.92%)
Jun 07, 2007
8.941
8.976
8.625
8.745
624,635
-0.23(-2.58%)
Jun 06, 2007
9.076
9.088
8.933
8.976
387,765
-0.16(-1.75%)
Jun 05, 2007
9.084
9.136
9.084
9.136
296,776
-0.00(-0.04%)
Jun 04, 2007
9.088
9.164
9.088
9.140
366,208
+0.03(+0.31%)
Jun 01, 2007
9.080
9.144
9.080
9.112
292,515
+0.02(+0.18%)
May 31, 2007
9.008
9.096
8.988
9.096
316,077
+0.08(+0.88%)
May 30, 2007
8.917
9.024
8.889
9.016
388,767
+0.03(+0.36%)
May 29, 2007
8.968
9.076
8.937
8.984
404,308
+0.06(+0.63%)
May 25, 2007
8.853
8.980
8.845
8.929
375,482
+0.08(+0.95%)
May 24, 2007
9.056
9.072
8.833
8.845
481,259
-0.18(-2.03%)
May 23, 2007
9.020
9.060
9.020
9.028
479,755
+0.02(+0.18%)
May 22, 2007
9.024
9.064
9.000
9.012
445,917
-0.04(-0.48%)
May 21, 2007
8.956
9.056
8.956
9.056
697,576
+0.10(+1.16%)
May 18, 2007
8.877
8.972
8.873
8.953
518,858
+0.10(+1.13%)
May 17, 2007
8.877
8.885
8.845
8.853
327,858
-0.02(-0.18%)
May 16, 2007
8.845
8.885
8.837
8.869
459,452
+0.02(+0.18%)
May 15, 2007
8.825
8.869
8.809
8.853
515,850
+0.03(+0.36%)
May 14, 2007
8.474
8.873
8.474
8.821
387,514
-0.05(-0.54%)
May 11, 2007
8.801
8.881
8.797
8.869
427,118
+0.06(+0.63%)
May 10, 2007
8.885
8.897
8.769
8.813
528,132
-0.09(-0.99%)
May 09, 2007
8.877
8.917
8.861
8.901
385,258
+0.02(+0.27%)
May 08, 2007
8.877
8.885
8.837
8.877
434,637
-0.01(-0.13%)
May 07, 2007
8.889
8.933
8.885
8.889
861,755
+0.01(+0.09%)
May 04, 2007
8.893
8.914
8.861
8.881
458,700
+0.00(+0.00%)
May 03, 2007
8.857
8.897
8.849
8.881
471,233
+0.03(+0.36%)
May 02, 2007
8.837
8.897
8.833
8.849
477,499
+0.03(+0.32%)
May 01, 2007
8.845
8.861
8.789
8.821
334,124
-0.03(-0.36%)
Apr 30, 2007
8.510
8.909
7.971
8.853
401,801
-0.01(-0.13%)
Apr 27, 2007
8.849
8.885
8.829
8.865
466,471
-0.02(-0.27%)
Apr 26, 2007
8.853
8.913
8.837
8.889
416,339
+0.05(+0.59%)
Apr 25, 2007
8.805
8.869
8.805
8.837
657,471
+0.04(+0.45%)
Apr 24, 2007
8.789
8.829
8.785
8.797
524,874
+0.01(+0.09%)
Apr 23, 2007
8.785
8.853
8.785
8.789
338,887
-0.02(-0.23%)
Apr 20, 2007
8.721
8.833
8.721
8.809
507,328
+0.06(+0.68%)
Apr 19, 2007
9.563
9.563
8.749
8.749
403,305
-0.06(-0.68%)
Apr 18, 2007
8.757
8.825
8.757
8.809
395,034
+0.02(+0.18%)
Apr 17, 2007
8.797
8.829
8.773
8.793
530,137
-0.00(-0.05%)
Apr 16, 2007
8.777
8.833
8.777
8.797
422,606
+0.02(+0.23%)
Apr 13, 2007
8.721
8.793
8.721
8.777
376,485
+0.03(+0.36%)
Apr 12, 2007
8.685
8.773
8.685
8.745
381,999
+0.00(+0.05%)
Apr 11, 2007
8.773
8.789
8.709
8.741
403,305
-0.04(-0.41%)
Apr 10, 2007
8.773
8.797
8.754
8.777
241,131
+0.00(+0.00%)
Apr 09, 2007
8.753
8.777
8.745
8.777
300,035
+0.00(+0.05%)
Apr 05, 2007
8.721
8.773
8.717
8.773
314,072
+0.05(+0.55%)
Apr 04, 2007
8.681
8.729
8.673
8.725
399,796
+0.04(+0.46%)
Apr 03, 2007
8.665
8.705
8.637
8.685
402,052
+0.06(+0.65%)
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
.