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
+0.10 (+0.44%)
Official Closing 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 (%)
Aug 31, 2005
7.549
7.613
7.541
7.589
316,548
+0.03(+0.37%)
Aug 30, 2005
7.541
7.561
7.525
7.561
329,519
+0.01(+0.11%)
Aug 29, 2005
7.497
7.565
7.489
7.553
387,640
+0.04(+0.59%)
Aug 26, 2005
7.424
7.509
7.424
7.509
362,945
+0.05(+0.70%)
Aug 25, 2005
7.501
7.517
7.420
7.457
506,626
-0.04(-0.53%)
Aug 24, 2005
7.557
7.561
7.497
7.497
508,123
-0.06(-0.80%)
Aug 23, 2005
7.553
7.577
7.533
7.557
486,920
-0.01(-0.11%)
Aug 22, 2005
7.577
7.593
7.553
7.565
480,185
+0.01(+0.11%)
Aug 19, 2005
7.561
7.577
7.529
7.557
329,020
+0.01(+0.16%)
Aug 18, 2005
7.521
7.553
7.513
7.545
498,893
+0.01(+0.16%)
Aug 17, 2005
7.537
7.553
7.513
7.533
380,406
-0.04(-0.48%)
Aug 16, 2005
7.537
7.577
7.521
7.569
467,463
+0.01(+0.16%)
Aug 15, 2005
7.521
7.569
7.513
7.557
435,534
-0.01(-0.16%)
Aug 12, 2005
7.537
7.569
7.537
7.569
276,636
+0.02(+0.27%)
Aug 11, 2005
7.597
7.597
7.509
7.549
402,357
-0.05(-0.63%)
Aug 10, 2005
7.625
7.657
7.577
7.597
402,856
-0.04(-0.52%)
Aug 09, 2005
7.593
7.665
7.593
7.637
402,357
+0.03(+0.42%)
Aug 08, 2005
7.613
7.633
7.593
7.605
410,090
-0.00(-0.05%)
Aug 05, 2005
7.593
7.633
7.557
7.609
299,336
-0.02(-0.32%)
Aug 04, 2005
7.597
7.633
7.585
7.633
405,351
+0.01(+0.16%)
Aug 03, 2005
7.621
7.641
7.597
7.621
474,946
-0.01(-0.11%)
Aug 02, 2005
7.637
7.637
7.581
7.629
471,454
+0.01(+0.16%)
Aug 01, 2005
7.557
7.633
7.557
7.617
479,436
+0.04(+0.58%)
Jul 29, 2005
7.593
7.613
7.533
7.573
322,035
-0.02(-0.26%)
Jul 28, 2005
7.541
7.597
7.541
7.593
351,470
+0.04(+0.48%)
Jul 27, 2005
7.501
7.561
7.481
7.557
369,181
+0.07(+0.91%)
Jul 26, 2005
7.436
7.497
7.436
7.489
619,875
+0.05(+0.70%)
Jul 25, 2005
7.469
7.513
7.424
7.436
741,356
-0.04(-0.54%)
Jul 22, 2005
7.513
7.537
7.461
7.477
485,922
-0.01(-0.16%)
Jul 21, 2005
7.557
7.557
7.477
7.489
527,081
-0.06(-0.85%)
Jul 20, 2005
7.589
7.589
7.509
7.553
593,434
-0.04(-0.48%)
Jul 19, 2005
7.573
7.649
7.573
7.589
622,868
+0.01(+0.16%)
Jul 18, 2005
7.601
7.613
7.557
7.577
334,757
-0.02(-0.26%)
Jul 15, 2005
7.589
7.617
7.561
7.597
379,907
-0.02(-0.21%)
Jul 14, 2005
7.617
7.629
7.577
7.613
424,808
+0.02(+0.32%)
Jul 13, 2005
7.565
7.589
7.545
7.589
405,101
-0.01(-0.11%)
Jul 12, 2005
7.577
7.621
7.577
7.597
483,677
+0.02(+0.21%)
Jul 11, 2005
7.545
7.593
7.537
7.581
315,051
+0.02(+0.32%)
Jul 08, 2005
7.557
7.597
7.545
7.557
472,701
+0.00(+0.00%)
Jul 07, 2005
7.517
7.577
7.440
7.557
441,022
+0.02(+0.21%)
Jul 06, 2005
7.497
7.565
7.489
7.541
469,459
+0.03(+0.37%)
Jul 05, 2005
7.477
7.573
7.469
7.513
404,852
+0.04(+0.48%)
Jul 01, 2005
7.424
7.477
7.416
7.477
346,481
+0.03(+0.38%)
Jun 30, 2005
7.424
7.473
7.416
7.448
321,287
+0.01(+0.16%)
Jun 29, 2005
7.481
7.481
7.408
7.436
405,600
-0.04(-0.59%)
Jun 28, 2005
7.408
7.489
7.392
7.481
470,207
+0.07(+0.97%)
Jun 27, 2005
7.404
7.436
7.344
7.408
650,806
+0.00(+0.00%)
Jun 24, 2005
7.412
7.412
7.372
7.408
513,611
+0.02(+0.27%)
Jun 23, 2005
7.412
7.416
7.364
7.388
642,076
+0.00(+0.05%)
Jun 22, 2005
7.461
7.461
7.360
7.384
517,103
-0.06(-0.75%)
Jun 21, 2005
7.457
7.473
7.404
7.440
539,054
-0.01(-0.16%)
Jun 20, 2005
7.485
7.505
7.416
7.452
486,421
-0.06(-0.80%)
Jun 17, 2005
7.501
7.521
7.416
7.513
386,393
+0.01(+0.16%)
Jun 16, 2005
7.412
7.501
7.404
7.501
532,070
+0.08(+1.03%)
Jun 15, 2005
7.440
7.457
7.392
7.424
468,461
-0.01(-0.16%)
Jun 14, 2005
7.328
7.469
7.328
7.436
446,011
-0.03(-0.43%)
Jun 13, 2005
7.457
7.489
7.432
7.469
470,207
+0.02(+0.22%)
Jun 10, 2005
7.428
7.452
7.420
7.452
415,079
+0.01(+0.16%)
Jun 09, 2005
7.388
7.444
7.380
7.440
382,651
+0.02(+0.32%)
Jun 08, 2005
7.392
7.428
7.388
7.416
409,841
+0.01(+0.16%)
Jun 07, 2005
7.412
7.444
7.396
7.404
539,553
+0.01(+0.11%)
Jun 06, 2005
7.388
7.400
7.384
7.396
593,184
+0.02(+0.22%)
Jun 03, 2005
7.360
7.392
7.356
7.380
500,889
+0.01(+0.16%)
Jun 02, 2005
7.376
7.392
7.336
7.368
489,165
+0.01(+0.11%)
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
.