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
)
22.68
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 13, 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, 2010
4.933
4.982
4.824
4.852
537,142
-0.08(-1.64%)
Jun 29, 2010
5.062
5.062
4.904
4.933
375,965
-0.16(-3.10%)
Jun 25, 2010
5.090
5.103
5.058
5.090
372,364
+0.01(+0.24%)
Jun 24, 2010
5.143
5.147
5.078
5.078
499,130
-0.07(-1.41%)
Jun 23, 2010
5.171
5.179
5.103
5.151
380,835
+0.01(+0.24%)
Jun 22, 2010
5.224
5.248
5.131
5.139
404,055
-0.10(-1.85%)
Jun 21, 2010
5.333
5.333
5.208
5.236
470,291
+0.05(+0.94%)
Jun 18, 2010
5.187
5.232
5.179
5.187
326,384
+0.00(+0.02%)
Jun 17, 2010
5.179
5.204
5.143
5.187
380,494
+0.02(+0.38%)
Jun 16, 2010
5.155
5.196
5.151
5.167
360,520
-0.00(-0.08%)
Jun 15, 2010
5.151
5.179
5.119
5.171
350,624
+0.08(+1.59%)
Jun 14, 2010
5.107
5.143
5.066
5.090
342,346
+0.02(+0.32%)
Jun 11, 2010
5.014
5.090
4.986
5.074
455,758
+0.04(+0.72%)
Jun 10, 2010
4.937
5.038
4.937
5.038
456,374
+0.15(+3.05%)
Jun 09, 2010
4.917
4.954
4.873
4.889
470,415
-0.01(-0.16%)
Jun 08, 2010
4.869
4.897
4.809
4.897
500,396
+0.02(+0.50%)
Jun 07, 2010
4.937
4.954
4.869
4.873
484,568
-0.08(-1.70%)
Jun 04, 2010
4.958
5.022
4.905
4.958
640,503
-0.11(-2.14%)
Jun 03, 2010
5.127
5.135
5.034
5.066
445,683
-0.02(-0.40%)
Jun 02, 2010
5.026
5.086
4.994
5.086
499,454
+0.06(+1.28%)
Jun 01, 2010
5.050
5.110
5.013
5.022
526,253
-0.15(-2.88%)
May 28, 2010
5.171
5.171
5.026
5.171
575,963
+0.09(+1.74%)
May 27, 2010
5.042
5.082
5.006
5.082
384,793
+0.17(+3.52%)
May 26, 2010
4.962
5.000
4.897
4.909
9,940
+0.01(+0.16%)
May 25, 2010
4.841
4.901
4.748
4.901
755,984
-0.02(-0.33%)
May 24, 2010
4.949
5.002
4.913
4.917
827,515
-0.02(-0.49%)
May 21, 2010
4.825
4.954
4.668
4.941
995,416
+0.07(+1.49%)
May 20, 2010
4.861
5.010
4.845
4.869
1,011,798
-0.26(-5.10%)
May 19, 2010
5.151
5.207
5.046
5.131
547,339
-0.06(-1.16%)
May 18, 2010
5.328
5.328
5.155
5.191
509,747
-0.06(-1.23%)
May 17, 2010
5.279
5.332
5.147
5.255
900,217
-0.02(-0.46%)
May 14, 2010
5.279
5.368
5.195
5.279
832,560
-0.12(-2.31%)
May 13, 2010
5.481
5.517
5.392
5.404
704,545
-0.09(-1.61%)
May 12, 2010
5.413
5.493
5.413
5.493
308,449
+0.10(+1.93%)
May 11, 2010
5.429
5.473
5.389
5.389
547,928
-0.04(-0.74%)
May 10, 2010
5.377
5.429
5.272
5.429
654,733
+0.27(+5.20%)
May 07, 2010
5.348
5.348
5.096
5.160
661,662
-0.12(-2.35%)
May 06, 2010
5.381
5.529
5.008
5.284
1,743,621
-0.26(-4.63%)
May 05, 2010
5.609
5.637
5.521
5.541
515,377
-0.13(-2.33%)
May 04, 2010
5.713
5.713
5.613
5.673
512,167
-0.09(-1.60%)
May 03, 2010
5.757
5.793
5.757
5.765
336,674
+0.04(+0.63%)
Apr 30, 2010
5.785
5.785
5.717
5.729
425,832
-0.06(-1.04%)
Apr 29, 2010
5.773
5.789
5.753
5.789
469,291
+0.04(+0.70%)
Apr 28, 2010
5.757
5.769
5.709
5.749
678,503
+0.00(+0.00%)
Apr 27, 2010
5.833
5.861
5.733
5.749
853,854
-0.09(-1.58%)
Apr 26, 2010
5.817
5.861
5.809
5.841
703,453
+0.05(+0.83%)
Apr 23, 2010
5.729
5.793
5.725
5.793
722,049
+0.08(+1.40%)
Apr 22, 2010
5.685
5.725
5.645
5.713
477,545
+0.00(+0.07%)
Apr 21, 2010
5.693
5.729
5.665
5.709
647,714
+0.01(+0.14%)
Apr 20, 2010
5.669
5.705
5.661
5.701
459,244
+0.06(+0.99%)
Apr 19, 2010
5.621
5.681
5.585
5.645
572,334
-0.01(-0.14%)
Apr 16, 2010
5.733
5.733
5.613
5.653
548,567
-0.07(-1.26%)
Apr 15, 2010
5.745
5.756
5.717
5.725
406,291
-0.01(-0.14%)
Apr 14, 2010
5.709
5.737
5.697
5.733
540,849
+0.04(+0.63%)
Apr 13, 2010
5.721
5.721
5.651
5.697
587,194
+0.00(+0.00%)
Apr 12, 2010
5.685
5.721
5.669
5.697
506,508
+0.01(+0.14%)
Apr 09, 2010
5.677
5.689
5.637
5.689
389,710
+0.05(+0.85%)
Apr 08, 2010
5.565
5.657
5.553
5.641
875,970
+0.05(+0.93%)
Apr 07, 2010
5.629
5.649
5.569
5.589
558,662
-0.02(-0.28%)
Apr 06, 2010
5.593
5.625
5.581
5.605
879,341
-0.00(-0.07%)
Apr 05, 2010
5.581
5.641
5.561
5.609
572,458
+0.06(+1.17%)
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
.