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 29, 2012
7.118
7.122
7.077
7.090
305,324
+0.09(+1.24%)
Jun 28, 2012
6.953
7.009
6.912
7.003
438,483
+0.02(+0.26%)
Jun 27, 2012
6.976
7.017
6.970
6.985
300,693
+0.02(+0.26%)
Jun 26, 2012
6.916
6.971
6.903
6.967
553,118
+0.05(+0.79%)
Jun 25, 2012
6.930
6.930
6.872
6.912
417,758
-0.09(-1.24%)
Jun 22, 2012
6.962
6.999
6.954
6.999
366,698
+0.08(+1.12%)
Jun 21, 2012
7.035
7.063
6.907
6.921
472,902
-0.11(-1.50%)
Jun 20, 2012
7.017
7.054
6.976
7.026
369,212
+0.01(+0.20%)
Jun 19, 2012
6.939
7.022
6.926
7.012
433,272
+0.11(+1.59%)
Jun 18, 2012
6.834
6.944
6.834
6.903
540,612
+0.05(+0.73%)
Jun 15, 2012
6.880
6.898
6.802
6.852
878,999
+0.00(+0.07%)
Jun 14, 2012
6.839
6.880
6.825
6.848
396,453
+0.03(+0.40%)
Jun 13, 2012
6.848
6.884
6.820
6.820
326,458
-0.02(-0.33%)
Jun 12, 2012
6.807
6.866
6.789
6.843
449,184
+0.07(+1.07%)
Jun 11, 2012
6.893
6.911
6.757
6.770
371,343
-0.09(-1.33%)
Jun 08, 2012
6.798
6.875
6.798
6.861
293,338
+0.05(+0.73%)
Jun 07, 2012
6.811
6.874
6.798
6.811
405,236
+0.05(+0.81%)
Jun 06, 2012
6.689
6.770
6.684
6.757
426,210
+0.12(+1.85%)
Jun 05, 2012
6.648
6.675
6.620
6.634
411,768
-0.02(-0.34%)
Jun 04, 2012
6.698
6.739
6.584
6.657
491,416
-0.02(-0.27%)
Jun 01, 2012
6.743
6.775
6.561
6.675
1,048,018
-0.18(-2.65%)
May 31, 2012
6.857
6.876
6.748
6.857
320,505
+0.01(+0.20%)
May 30, 2012
6.902
6.902
6.825
6.843
343,690
-0.09(-1.25%)
May 29, 2012
6.893
6.943
6.889
6.930
356,654
+0.08(+1.13%)
May 25, 2012
6.816
6.852
6.816
6.852
294,066
+0.05(+0.67%)
May 24, 2012
6.843
6.843
6.761
6.807
572,320
-0.01(-0.13%)
May 23, 2012
6.739
6.817
6.693
6.816
604,818
+0.05(+0.81%)
May 22, 2012
6.752
6.798
6.725
6.761
498,497
+0.04(+0.61%)
May 21, 2012
6.639
6.720
6.639
6.720
509,852
+0.10(+1.58%)
May 18, 2012
6.775
6.775
6.616
6.616
653,474
-0.13(-1.95%)
May 17, 2012
6.902
6.925
6.748
6.748
741,915
-0.18(-2.56%)
May 16, 2012
7.116
7.127
6.893
6.925
610,239
-0.16(-2.25%)
May 15, 2012
7.066
7.093
7.034
7.084
376,758
-0.02(-0.32%)
May 14, 2012
7.162
7.162
7.089
7.107
424,156
-0.10(-1.33%)
May 11, 2012
7.175
7.257
7.157
7.202
237,677
+0.00(+0.00%)
May 10, 2012
7.266
7.266
7.189
7.202
410,558
+0.01(+0.19%)
May 09, 2012
7.180
7.248
7.135
7.189
465,877
-0.06(-0.81%)
May 08, 2012
7.243
7.266
7.157
7.248
467,985
-0.02(-0.31%)
May 07, 2012
7.284
7.311
7.261
7.270
338,757
-0.04(-0.50%)
May 04, 2012
7.356
7.364
7.284
7.307
338,427
-0.08(-1.04%)
May 03, 2012
7.465
7.465
7.379
7.383
227,726
-0.07(-0.97%)
May 02, 2012
7.474
7.487
7.429
7.456
305,562
-0.05(-0.66%)
May 01, 2012
7.478
7.519
7.451
7.506
353,951
+0.03(+0.42%)
Apr 30, 2012
7.456
7.474
7.447
7.474
266,372
+0.00(+0.00%)
Apr 27, 2012
7.560
7.560
7.396
7.474
288,425
+0.06(+0.79%)
Apr 26, 2012
7.383
7.420
7.374
7.415
312,734
+0.02(+0.24%)
Apr 25, 2012
7.383
7.411
7.361
7.397
319,871
+0.08(+1.05%)
Apr 24, 2012
7.316
7.329
7.288
7.320
399,699
+0.00(+0.06%)
Apr 23, 2012
7.302
7.316
7.266
7.316
492,571
-0.02(-0.31%)
Apr 20, 2012
7.352
7.370
7.326
7.338
251,364
+0.03(+0.43%)
Apr 19, 2012
7.320
7.356
7.266
7.307
300,635
-0.02(-0.25%)
Apr 18, 2012
7.266
7.325
7.243
7.325
354,154
+0.04(+0.56%)
Apr 17, 2012
7.212
7.307
7.212
7.284
337,965
+0.12(+1.71%)
Apr 16, 2012
7.207
7.218
7.153
7.162
302,794
-0.02(-0.25%)
Apr 13, 2012
7.275
7.275
7.171
7.180
312,447
-0.11(-1.49%)
Apr 12, 2012
7.193
7.288
7.193
7.288
477,448
+0.09(+1.26%)
Apr 11, 2012
7.180
7.207
7.153
7.198
490,405
+0.09(+1.20%)
Apr 10, 2012
7.202
7.216
7.090
7.112
619,739
-0.08(-1.13%)
Apr 09, 2012
7.202
7.224
7.189
7.193
448,302
-0.09(-1.30%)
Apr 05, 2012
7.351
7.351
7.288
7.288
487,826
-0.09(-1.22%)
Apr 04, 2012
7.405
7.414
7.346
7.378
465,149
-0.06(-0.85%)
Apr 03, 2012
7.464
7.464
7.391
7.441
477,621
-0.03(-0.36%)
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
.