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
UNCHANGED
Streaming Delayed 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 (%)
Jun 30, 2009
4.085
4.089
4.013
4.041
648,921
-0.02(-0.59%)
Jun 29, 2009
4.061
4.089
4.037
4.065
644,508
+0.03(+0.70%)
Jun 26, 2009
4.001
4.053
3.973
4.037
549,290
+0.01(+0.30%)
Jun 25, 2009
3.993
4.049
3.993
4.025
732,155
+0.04(+1.01%)
Jun 24, 2009
4.021
4.061
3.977
3.985
574,210
+0.02(+0.51%)
Jun 23, 2009
4.057
4.057
3.949
3.965
463,271
-0.05(-1.20%)
Jun 22, 2009
4.129
4.129
3.888
4.013
1,148,673
-0.14(-3.47%)
Jun 19, 2009
4.141
4.169
4.101
4.157
541,574
+0.04(+1.07%)
Jun 18, 2009
4.045
4.113
4.021
4.113
700,144
+0.08(+1.99%)
Jun 17, 2009
4.041
4.065
3.997
4.033
351,215
-0.02(-0.40%)
Jun 16, 2009
4.145
4.157
4.017
4.049
527,544
-0.08(-2.04%)
Jun 15, 2009
4.177
4.189
4.101
4.133
397,015
-0.10(-2.37%)
Jun 12, 2009
4.257
4.269
4.209
4.233
437,647
-0.06(-1.40%)
Jun 11, 2009
4.249
4.345
4.249
4.293
532,905
+0.04(+0.94%)
Jun 10, 2009
4.309
4.321
4.209
4.253
580,714
-0.02(-0.47%)
Jun 09, 2009
4.249
4.281
4.213
4.273
534,053
+0.01(+0.19%)
Jun 08, 2009
4.217
4.281
4.177
4.265
489,247
-0.01(-0.34%)
Jun 05, 2009
4.325
4.345
4.245
4.280
475,183
-0.02(-0.41%)
Jun 04, 2009
4.213
4.297
4.177
4.297
384,804
+0.08(+1.80%)
Jun 03, 2009
4.269
4.269
4.161
4.221
619,727
-0.07(-1.59%)
Jun 02, 2009
4.185
4.309
4.185
4.289
693,594
+0.09(+2.10%)
Jun 01, 2009
4.133
4.221
4.129
4.201
756,263
+0.13(+3.25%)
May 29, 2009
4.041
4.069
4.025
4.069
818,562
+0.02(+0.49%)
May 28, 2009
4.045
4.065
4.009
4.049
441,850
+0.03(+0.80%)
May 27, 2009
4.069
4.081
4.013
4.017
896,805
-0.04(-0.89%)
May 26, 2009
3.969
4.081
3.957
4.053
692,583
+0.06(+1.61%)
May 22, 2009
3.985
4.029
3.921
3.989
658,495
+0.02(+0.61%)
May 21, 2009
4.085
4.105
3.925
3.965
967,389
-0.14(-3.51%)
May 20, 2009
4.081
4.161
4.053
4.109
771,425
+0.09(+2.19%)
May 19, 2009
4.009
4.065
4.001
4.021
836,808
+0.03(+0.80%)
May 18, 2009
3.912
3.997
3.896
3.989
633,669
+0.10(+2.58%)
May 15, 2009
3.993
3.993
3.880
3.888
533,120
-0.12(-2.90%)
May 14, 2009
3.973
4.005
3.953
4.005
434,576
+0.03(+0.71%)
May 13, 2009
4.049
4.049
3.957
3.977
606,440
-0.13(-3.22%)
May 12, 2009
4.101
4.113
4.025
4.109
480,077
-0.03(-0.68%)
May 11, 2009
4.117
4.233
4.105
4.137
607,857
-0.04(-0.86%)
May 08, 2009
4.137
4.189
4.109
4.173
581,826
+0.07(+1.66%)
May 07, 2009
4.053
4.201
4.049
4.105
681,251
-0.00(-0.10%)
May 06, 2009
4.081
4.145
4.041
4.109
555,765
+0.07(+1.69%)
May 05, 2009
3.977
4.061
3.953
4.041
504,691
+0.06(+1.51%)
May 04, 2009
3.969
3.997
3.949
3.981
488,402
+0.16(+4.20%)
May 01, 2009
3.800
3.844
3.748
3.820
298,856
+0.00(+0.11%)
Apr 30, 2009
3.840
3.848
3.768
3.816
688,944
+0.04(+1.17%)
Apr 29, 2009
3.740
3.816
3.720
3.772
468,712
+0.07(+1.95%)
Apr 28, 2009
3.664
3.728
3.640
3.700
345,247
+0.01(+0.33%)
Apr 27, 2009
3.684
3.748
3.632
3.688
470,346
-0.05(-1.39%)
Apr 24, 2009
3.700
3.768
3.700
3.740
571,102
+0.07(+1.97%)
Apr 23, 2009
3.688
3.784
3.600
3.668
462,605
+0.04(+0.99%)
Apr 22, 2009
3.588
3.692
3.560
3.632
490,664
+0.02(+0.44%)
Apr 21, 2009
3.536
3.628
3.536
3.616
742,173
-0.02(-0.44%)
Apr 20, 2009
3.720
3.720
3.580
3.632
471,765
-0.13(-3.41%)
Apr 17, 2009
3.772
3.788
3.708
3.760
371,054
+0.02(+0.54%)
Apr 16, 2009
3.628
3.748
3.624
3.740
469,922
+0.13(+3.67%)
Apr 15, 2009
3.608
3.628
3.516
3.608
708,756
-0.02(-0.66%)
Apr 14, 2009
3.636
3.664
3.590
3.632
508,156
-0.12(-3.21%)
Apr 13, 2009
3.572
3.752
3.572
3.752
625,062
+0.12(+3.43%)
Apr 09, 2009
3.580
3.644
3.564
3.628
623,573
+0.13(+3.78%)
Apr 08, 2009
3.488
3.512
3.447
3.496
348,366
+0.01(+0.35%)
Apr 07, 2009
3.504
3.504
3.439
3.484
364,181
-0.08(-2.14%)
Apr 06, 2009
3.524
3.560
3.488
3.560
529,695
-0.01(-0.22%)
Apr 03, 2009
3.528
3.592
3.508
3.568
472,414
+0.02(+0.56%)
Apr 02, 2009
3.544
3.591
3.508
3.548
633,212
+0.14(+4.00%)
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
.