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 31, 2012
7.435
7.486
7.421
7.472
345,109
+0.01(+0.18%)
Jul 30, 2012
7.435
7.463
7.398
7.458
378,333
+0.01(+0.19%)
Jul 27, 2012
7.440
7.458
7.395
7.444
579,005
+0.05(+0.62%)
Jul 26, 2012
7.403
7.417
7.352
7.398
379,493
+0.09(+1.19%)
Jul 25, 2012
7.334
7.348
7.268
7.311
501,770
+0.00(+0.06%)
Jul 24, 2012
7.361
7.361
7.247
7.306
413,102
-0.04(-0.56%)
Jul 23, 2012
7.306
7.357
7.283
7.348
315,732
-0.06(-0.87%)
Jul 20, 2012
7.389
7.412
7.380
7.412
308,923
-0.01(-0.12%)
Jul 19, 2012
7.412
7.458
7.389
7.421
402,152
+0.03(+0.44%)
Jul 18, 2012
7.338
7.430
7.325
7.389
360,636
+0.05(+0.63%)
Jul 17, 2012
7.325
7.369
7.251
7.343
366,714
+0.04(+0.57%)
Jul 16, 2012
7.224
7.306
7.187
7.302
331,723
+0.08(+1.08%)
Jul 13, 2012
7.136
7.242
7.136
7.224
249,643
+0.11(+1.62%)
Jul 12, 2012
7.086
7.173
7.049
7.109
371,284
-0.01(-0.13%)
Jul 11, 2012
7.200
7.218
7.074
7.118
467,657
-0.06(-0.89%)
Jul 10, 2012
7.273
7.278
7.154
7.182
339,329
-0.05(-0.76%)
Jul 09, 2012
7.205
7.237
7.168
7.237
314,237
+0.03(+0.44%)
Jul 06, 2012
7.200
7.214
7.145
7.205
347,440
-0.03(-0.38%)
Jul 05, 2012
7.269
7.287
7.223
7.232
365,767
-0.01(-0.19%)
Jul 03, 2012
7.182
7.260
7.164
7.246
194,480
+0.09(+1.28%)
Jul 02, 2012
7.086
7.159
7.085
7.154
366,637
+0.06(+0.90%)
Jun 29, 2012
7.118
7.122
7.077
7.090
305,310
+0.09(+1.24%)
Jun 28, 2012
6.953
7.009
6.912
7.004
438,463
+0.02(+0.26%)
Jun 27, 2012
6.976
7.017
6.971
6.985
300,679
+0.02(+0.26%)
Jun 26, 2012
6.917
6.972
6.903
6.967
553,092
+0.05(+0.79%)
Jun 25, 2012
6.930
6.930
6.872
6.912
417,739
-0.09(-1.24%)
Jun 22, 2012
6.962
6.999
6.954
6.999
366,681
+0.08(+1.12%)
Jun 21, 2012
7.036
7.063
6.908
6.921
472,880
-0.11(-1.50%)
Jun 20, 2012
7.017
7.054
6.976
7.026
369,195
+0.01(+0.20%)
Jun 19, 2012
6.940
7.022
6.926
7.013
433,252
+0.11(+1.59%)
Jun 18, 2012
6.834
6.944
6.834
6.903
540,586
+0.05(+0.73%)
Jun 15, 2012
6.880
6.898
6.802
6.853
878,958
+0.00(+0.07%)
Jun 14, 2012
6.839
6.880
6.825
6.848
396,435
+0.03(+0.40%)
Jun 13, 2012
6.848
6.885
6.821
6.821
326,443
-0.02(-0.33%)
Jun 12, 2012
6.807
6.866
6.789
6.844
449,163
+0.07(+1.07%)
Jun 11, 2012
6.894
6.912
6.757
6.771
371,326
-0.09(-1.33%)
Jun 08, 2012
6.798
6.875
6.798
6.862
293,324
+0.05(+0.73%)
Jun 07, 2012
6.812
6.874
6.798
6.812
405,217
+0.05(+0.81%)
Jun 06, 2012
6.689
6.771
6.684
6.757
426,191
+0.12(+1.85%)
Jun 05, 2012
6.648
6.675
6.621
6.634
411,749
-0.02(-0.34%)
Jun 04, 2012
6.698
6.739
6.584
6.657
491,393
-0.02(-0.27%)
Jun 01, 2012
6.744
6.775
6.562
6.675
1,047,970
-0.18(-2.65%)
May 31, 2012
6.857
6.877
6.748
6.857
320,491
+0.01(+0.20%)
May 30, 2012
6.903
6.903
6.826
6.844
343,674
-0.09(-1.25%)
May 29, 2012
6.894
6.944
6.889
6.930
356,638
+0.08(+1.13%)
May 25, 2012
6.816
6.853
6.816
6.853
294,052
+0.05(+0.67%)
May 24, 2012
6.844
6.844
6.762
6.807
572,293
-0.01(-0.13%)
May 23, 2012
6.739
6.817
6.693
6.816
604,790
+0.05(+0.81%)
May 22, 2012
6.753
6.798
6.725
6.762
498,474
+0.04(+0.61%)
May 21, 2012
6.639
6.721
6.639
6.721
509,829
+0.10(+1.58%)
May 18, 2012
6.775
6.775
6.616
6.616
653,444
-0.13(-1.95%)
May 17, 2012
6.903
6.925
6.748
6.748
741,881
-0.18(-2.56%)
May 16, 2012
7.116
7.127
6.894
6.925
610,211
-0.16(-2.25%)
May 15, 2012
7.066
7.094
7.035
7.085
376,740
-0.02(-0.32%)
May 14, 2012
7.162
7.162
7.089
7.107
424,137
-0.10(-1.33%)
May 11, 2012
7.176
7.257
7.158
7.203
237,666
+0.00(+0.00%)
May 10, 2012
7.266
7.266
7.189
7.203
410,539
+0.01(+0.19%)
May 09, 2012
7.180
7.248
7.135
7.189
465,855
-0.06(-0.81%)
May 08, 2012
7.244
7.266
7.158
7.248
467,964
-0.02(-0.31%)
May 07, 2012
7.284
7.311
7.262
7.271
338,741
-0.04(-0.50%)
May 04, 2012
7.357
7.364
7.284
7.307
338,412
-0.08(-1.04%)
May 03, 2012
7.465
7.465
7.379
7.384
227,716
-0.07(-0.97%)
May 02, 2012
7.474
7.488
7.429
7.456
305,547
-0.05(-0.66%)
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
.