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 (%)
Jul 29, 2011
6.823
6.853
6.672
6.806
573,547
-0.06(-0.94%)
Jul 28, 2011
6.896
6.974
6.849
6.870
528,373
-0.07(-0.99%)
Jul 27, 2011
7.073
7.073
6.931
6.940
640,012
-0.17(-2.37%)
Jul 26, 2011
7.172
7.181
7.103
7.108
479,604
-0.08(-1.08%)
Jul 25, 2011
7.220
7.272
7.181
7.185
540,446
-0.11(-1.48%)
Jul 22, 2011
7.276
7.293
7.256
7.293
362,528
+0.05(+0.65%)
Jul 21, 2011
7.185
7.259
7.177
7.246
407,980
+0.09(+1.20%)
Jul 20, 2011
7.121
7.159
7.078
7.159
356,428
+0.06(+0.91%)
Jul 19, 2011
7.065
7.112
7.052
7.095
309,418
+0.07(+0.98%)
Jul 18, 2011
7.056
7.060
6.965
7.026
349,101
-0.05(-0.67%)
Jul 15, 2011
7.112
7.125
7.039
7.073
305,488
+0.00(+0.00%)
Jul 14, 2011
7.168
7.198
7.039
7.073
477,747
-0.08(-1.09%)
Jul 13, 2011
7.147
7.220
7.134
7.151
305,877
+0.04(+0.61%)
Jul 12, 2011
7.159
7.196
7.108
7.108
542,031
-0.08(-1.08%)
Jul 11, 2011
7.271
7.271
7.151
7.185
499,115
-0.13(-1.82%)
Jul 08, 2011
7.262
7.318
7.228
7.318
335,698
-0.00(-0.06%)
Jul 07, 2011
7.318
7.378
7.318
7.322
501,605
+0.05(+0.71%)
Jul 06, 2011
7.288
7.292
7.258
7.271
463,431
+0.00(+0.00%)
Jul 05, 2011
7.215
7.284
7.198
7.271
408,509
+0.02(+0.30%)
Jul 01, 2011
7.146
7.249
7.128
7.249
321,355
+0.12(+1.69%)
Jun 30, 2011
7.116
7.185
7.095
7.129
526,749
+0.05(+0.73%)
Jun 29, 2011
7.082
7.116
7.056
7.078
441,600
+0.04(+0.55%)
Jun 28, 2011
7.013
7.039
7.000
7.039
367,792
+0.05(+0.68%)
Jun 27, 2011
6.932
6.992
6.915
6.992
325,645
+0.07(+1.05%)
Jun 24, 2011
6.988
6.988
6.897
6.919
318,254
-0.08(-1.10%)
Jun 23, 2011
6.923
7.005
6.842
6.996
715,068
+0.03(+0.49%)
Jun 22, 2011
6.940
7.022
6.940
6.962
586,666
+0.01(+0.19%)
Jun 21, 2011
6.897
6.975
6.897
6.949
474,504
+0.09(+1.25%)
Jun 20, 2011
6.843
6.867
6.837
6.863
346,495
+0.04(+0.63%)
Jun 17, 2011
6.790
6.824
6.764
6.820
330,325
+0.07(+1.02%)
Jun 16, 2011
6.769
6.799
6.734
6.751
419,405
-0.02(-0.25%)
Jun 15, 2011
6.833
6.867
6.709
6.769
673,936
-0.11(-1.56%)
Jun 14, 2011
6.816
6.897
6.816
6.876
297,022
+0.09(+1.33%)
Jun 13, 2011
6.794
6.816
6.730
6.786
342,066
-0.02(-0.31%)
Jun 10, 2011
6.880
6.880
6.777
6.807
388,647
-0.09(-1.36%)
Jun 09, 2011
6.811
6.914
6.790
6.901
645,470
+0.09(+1.38%)
Jun 08, 2011
6.829
6.846
6.786
6.807
838,261
-0.06(-0.87%)
Jun 07, 2011
6.927
6.944
6.854
6.867
789,045
-0.03(-0.50%)
Jun 06, 2011
7.059
7.081
6.884
6.901
559,384
-0.19(-2.65%)
Jun 03, 2011
7.085
7.158
7.055
7.089
409,084
+0.04(+0.61%)
May 24, 2011
7.021
7.051
6.978
7.046
468,272
+0.04(+0.55%)
May 23, 2011
7.072
7.072
6.965
7.008
719,062
-0.11(-1.50%)
May 20, 2011
7.132
7.153
7.093
7.115
380,700
-0.02(-0.24%)
May 19, 2011
7.149
7.149
7.115
7.132
503,075
+0.01(+0.15%)
May 18, 2011
7.064
7.140
7.059
7.122
440,382
+0.05(+0.70%)
May 17, 2011
7.055
7.093
7.012
7.072
380,169
-0.02(-0.24%)
May 16, 2011
7.085
7.136
7.068
7.089
395,279
-0.01(-0.12%)
May 13, 2011
7.145
7.156
7.059
7.098
291,090
-0.04(-0.60%)
May 12, 2011
7.123
7.170
7.098
7.140
486,212
+0.00(+0.00%)
May 11, 2011
7.192
7.196
7.106
7.140
412,553
-0.04(-0.53%)
May 10, 2011
7.132
7.204
7.119
7.179
401,099
+0.05(+0.72%)
May 09, 2011
7.060
7.128
7.043
7.128
350,213
+0.09(+1.21%)
May 06, 2011
7.111
7.132
7.021
7.043
434,883
-0.02(-0.30%)
May 05, 2011
7.123
7.157
7.021
7.064
635,334
-0.09(-1.25%)
May 04, 2011
7.200
7.204
7.102
7.153
534,017
-0.07(-0.92%)
May 03, 2011
7.264
7.268
7.175
7.220
385,244
-0.07(-0.90%)
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
.