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, 2009
4.590
4.594
4.554
4.570
452,751
-0.05(-1.04%)
Aug 28, 2009
4.706
4.706
4.526
4.618
1,017,730
-0.05(-1.03%)
Aug 27, 2009
4.686
4.694
4.594
4.666
616,340
-0.01(-0.26%)
Aug 26, 2009
4.722
4.738
4.678
4.678
498,524
-0.04(-0.77%)
Aug 25, 2009
4.642
4.771
4.642
4.714
1,069,466
+0.10(+2.17%)
Aug 24, 2009
4.710
4.710
4.590
4.614
912,556
+0.01(+0.17%)
Aug 21, 2009
4.566
4.658
4.566
4.606
716,503
+0.06(+1.23%)
Aug 20, 2009
4.510
4.554
4.510
4.550
535,330
+0.03(+0.62%)
Aug 19, 2009
4.470
4.550
4.470
4.522
524,454
-0.02(-0.35%)
Aug 18, 2009
4.534
4.558
4.518
4.538
529,745
+0.08(+1.89%)
Aug 17, 2009
4.458
4.586
4.438
4.454
835,968
-0.15(-3.22%)
Aug 14, 2009
4.654
4.658
4.538
4.602
541,895
-0.03(-0.71%)
Aug 13, 2009
4.670
4.686
4.558
4.635
454,152
+0.00(+0.10%)
Aug 12, 2009
4.550
4.658
4.546
4.630
353,925
+0.06(+1.32%)
Aug 11, 2009
4.634
4.650
4.542
4.570
499,918
-0.11(-2.31%)
Aug 10, 2009
4.634
4.706
4.614
4.678
872,258
+0.04(+0.95%)
Aug 07, 2009
4.614
4.702
4.614
4.634
521,595
+0.06(+1.31%)
Aug 06, 2009
4.650
4.662
4.534
4.574
910,119
-0.04(-0.87%)
Aug 05, 2009
4.594
4.626
4.570
4.614
637,698
+0.04(+0.88%)
Aug 04, 2009
4.546
4.606
4.542
4.574
546,271
+0.01(+0.18%)
Aug 03, 2009
4.510
4.566
4.510
4.566
548,024
+0.08(+1.88%)
Jul 31, 2009
4.454
4.510
4.446
4.482
585,676
+0.02(+0.36%)
Jul 30, 2009
4.398
4.506
4.398
4.466
458,241
+0.08(+1.83%)
Jul 29, 2009
4.414
4.434
4.374
4.386
546,004
-0.05(-1.17%)
Jul 28, 2009
4.450
4.462
4.386
4.438
638,192
+0.00(+0.00%)
Jul 27, 2009
4.438
4.458
4.398
4.438
558,394
+0.01(+0.18%)
Jul 24, 2009
4.366
4.430
4.354
4.430
4,886
+0.04(+0.91%)
Jul 23, 2009
4.310
4.406
4.298
4.390
595,551
+0.10(+2.24%)
Jul 22, 2009
4.302
4.322
4.269
4.293
518,096
+0.00(+0.00%)
Jul 21, 2009
4.310
4.318
4.237
4.293
437,839
+0.01(+0.28%)
Jul 20, 2009
4.225
4.281
4.209
4.281
351,353
+0.07(+1.71%)
Jul 17, 2009
4.097
4.209
4.097
4.209
797,177
+0.05(+1.16%)
Jul 16, 2009
4.109
4.161
4.097
4.161
478,730
+0.06(+1.47%)
Jul 15, 2009
4.041
4.105
4.041
4.101
767,131
+0.09(+2.30%)
Jul 14, 2009
3.969
4.009
3.949
4.009
358,205
+0.04(+1.01%)
Jul 13, 2009
3.925
3.969
3.901
3.969
330,838
+0.07(+1.75%)
Jul 10, 2009
3.909
3.941
3.836
3.901
411,816
-0.01(-0.31%)
Jul 09, 2009
3.969
3.997
3.905
3.913
469,296
-0.04(-1.01%)
Jul 08, 2009
3.961
3.961
3.913
3.953
976,142
+0.00(+0.10%)
Jul 07, 2009
4.029
4.029
3.929
3.949
350,203
-0.07(-1.70%)
Jul 06, 2009
3.989
4.017
3.957
4.017
586,938
+0.01(+0.20%)
Jul 02, 2009
4.065
4.065
3.957
4.009
623,405
-0.10(-2.44%)
Jul 01, 2009
4.057
4.129
4.057
4.109
434,015
+0.07(+1.69%)
Jun 30, 2009
4.085
4.089
4.013
4.041
648,891
-0.02(-0.59%)
Jun 29, 2009
4.061
4.089
4.037
4.065
644,478
+0.03(+0.70%)
Jun 26, 2009
4.001
4.053
3.973
4.037
549,264
+0.01(+0.30%)
Jun 25, 2009
3.993
4.049
3.993
4.025
732,121
+0.04(+1.01%)
Jun 24, 2009
4.021
4.061
3.977
3.985
574,184
+0.02(+0.51%)
Jun 23, 2009
4.057
4.057
3.949
3.965
463,250
-0.05(-1.20%)
Jun 22, 2009
4.129
4.129
3.889
4.013
1,148,620
-0.14(-3.47%)
Jun 19, 2009
4.141
4.169
4.101
4.157
541,549
+0.04(+1.07%)
Jun 18, 2009
4.045
4.113
4.021
4.113
700,112
+0.08(+1.99%)
Jun 17, 2009
4.041
4.065
3.997
4.033
351,198
-0.02(-0.40%)
Jun 16, 2009
4.145
4.157
4.017
4.049
527,520
-0.08(-2.04%)
Jun 15, 2009
4.177
4.189
4.101
4.133
396,997
-0.10(-2.37%)
Jun 12, 2009
4.257
4.269
4.209
4.233
437,627
-0.06(-1.40%)
Jun 11, 2009
4.249
4.346
4.249
4.293
532,880
+0.04(+0.94%)
Jun 10, 2009
4.310
4.322
4.209
4.253
580,687
-0.02(-0.47%)
Jun 09, 2009
4.249
4.281
4.213
4.273
534,028
+0.01(+0.19%)
Jun 08, 2009
4.217
4.281
4.177
4.265
489,225
-0.01(-0.34%)
Jun 05, 2009
4.326
4.346
4.245
4.280
475,161
-0.02(-0.41%)
Jun 04, 2009
4.213
4.298
4.177
4.298
384,786
+0.08(+1.80%)
Jun 03, 2009
4.269
4.269
4.161
4.221
619,698
-0.07(-1.59%)
Jun 02, 2009
4.185
4.310
4.185
4.289
693,562
+0.09(+2.10%)
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
.