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
)
22.79
-0.08 (-0.35%)
Streaming Delayed Price
Updated: 1:13 PM EDT, Jun 10, 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 (%)
Sep 30, 2004
7.224
7.316
7.220
7.316
395,142
+0.07(+0.94%)
Sep 29, 2004
7.204
7.252
7.188
7.248
453,764
+0.07(+0.95%)
Sep 28, 2004
7.143
7.208
7.095
7.180
662,811
+0.04(+0.62%)
Sep 27, 2004
7.192
7.212
7.135
7.135
462,745
-0.06(-0.78%)
Sep 24, 2004
7.176
7.216
7.115
7.192
555,294
+0.10(+1.36%)
Sep 23, 2004
7.115
7.139
7.043
7.095
470,229
+0.00(+0.00%)
Sep 22, 2004
7.119
7.143
7.067
7.095
561,032
-0.04(-0.56%)
Sep 21, 2004
7.184
7.204
7.135
7.135
570,760
-0.04(-0.50%)
Sep 20, 2004
7.184
7.192
7.127
7.172
495,923
-0.05(-0.72%)
Sep 17, 2004
7.208
7.232
7.176
7.224
429,068
+0.06(+0.78%)
Sep 16, 2004
7.147
7.220
7.111
7.168
401,877
-0.02(-0.28%)
Sep 15, 2004
7.180
7.240
7.160
7.188
408,612
-0.03(-0.44%)
Sep 14, 2004
7.256
7.280
7.192
7.220
555,294
-0.19(-2.60%)
Sep 13, 2004
7.404
7.456
7.352
7.412
498,667
+0.05(+0.65%)
Sep 10, 2004
7.356
7.400
7.308
7.364
454,014
+0.02(+0.27%)
Sep 09, 2004
7.300
7.364
7.280
7.344
342,506
+0.04(+0.49%)
Sep 08, 2004
7.344
7.352
7.304
7.308
328,037
-0.06(-0.76%)
Sep 07, 2004
7.308
7.396
7.284
7.364
437,300
+0.03(+0.44%)
Sep 03, 2004
7.304
7.348
7.276
7.332
242,723
+0.02(+0.33%)
Sep 02, 2004
7.276
7.316
7.224
7.308
296,606
+0.05(+0.72%)
Sep 01, 2004
7.176
7.292
7.172
7.256
286,627
+0.08(+1.12%)
Aug 31, 2004
7.115
7.212
7.107
7.176
368,949
+0.06(+0.90%)
Aug 30, 2004
7.176
7.256
7.083
7.111
405,868
-0.05(-0.73%)
Aug 27, 2004
7.216
7.280
7.139
7.164
319,306
-0.04(-0.56%)
Aug 26, 2004
7.164
7.204
7.095
7.204
449,524
+0.06(+0.79%)
Aug 25, 2004
7.059
7.176
7.015
7.147
458,255
+0.13(+1.83%)
Aug 24, 2004
7.015
7.055
6.939
7.019
566,270
+0.02(+0.29%)
Aug 23, 2004
7.143
7.240
6.983
6.999
540,326
-0.14(-2.02%)
Aug 20, 2004
6.943
7.147
6.943
7.143
391,400
+0.17(+2.41%)
Aug 19, 2004
7.011
7.015
6.927
6.975
364,708
-0.04(-0.51%)
Aug 18, 2004
6.875
7.015
6.863
7.011
381,671
+0.13(+1.92%)
Aug 17, 2004
6.899
6.935
6.859
6.879
398,634
-0.00(-0.06%)
Aug 16, 2004
6.855
6.915
6.835
6.883
435,304
+0.04(+0.59%)
Aug 13, 2004
6.875
6.887
6.823
6.843
351,237
-0.03(-0.41%)
Aug 12, 2004
6.883
6.891
6.815
6.871
374,686
-0.01(-0.17%)
Aug 11, 2004
6.895
6.931
6.835
6.883
429,567
-0.01(-0.17%)
Aug 10, 2004
6.851
6.915
6.835
6.895
338,016
+0.05(+0.76%)
Aug 09, 2004
6.927
6.975
6.835
6.843
349,491
-0.05(-0.70%)
Aug 06, 2004
6.907
6.939
6.875
6.891
285,629
+0.01(+0.12%)
Aug 05, 2004
6.859
6.935
6.847
6.883
316,812
+0.02(+0.35%)
Aug 04, 2004
6.875
6.935
6.839
6.859
501,910
+0.00(+0.06%)
Aug 03, 2004
6.875
6.887
6.831
6.855
367,701
-0.01(-0.12%)
Aug 02, 2004
6.879
6.879
6.799
6.863
368,450
-0.02(-0.29%)
Jul 30, 2004
6.819
6.911
6.807
6.883
229,252
+0.05(+0.70%)
Jul 29, 2004
6.795
6.939
6.779
6.835
413,851
+0.06(+0.89%)
Jul 28, 2004
6.755
6.807
6.723
6.775
437,051
+0.03(+0.42%)
Jul 27, 2004
6.634
6.747
6.614
6.747
790,783
+0.06(+0.90%)
Jul 26, 2004
6.791
6.791
6.654
6.686
498,417
-0.10(-1.42%)
Jul 23, 2004
6.831
6.947
6.743
6.783
462,495
-0.04(-0.59%)
Jul 22, 2004
6.931
6.951
6.799
6.823
527,355
-0.11(-1.56%)
Jul 21, 2004
6.911
6.987
6.887
6.931
445,532
-0.02(-0.29%)
Jul 20, 2004
6.875
6.971
6.863
6.951
353,981
+0.04(+0.52%)
Jul 19, 2004
6.915
6.939
6.867
6.915
415,098
+0.00(+0.00%)
Jul 16, 2004
6.895
6.951
6.855
6.915
263,178
+0.02(+0.29%)
Jul 15, 2004
6.887
6.915
6.859
6.895
381,671
+0.02(+0.29%)
Jul 14, 2004
6.915
6.967
6.875
6.875
484,448
-0.11(-1.55%)
Jul 13, 2004
6.995
7.035
6.967
6.983
411,356
-0.05(-0.74%)
Jul 12, 2004
7.107
7.115
6.979
7.035
294,859
-0.08(-1.18%)
Jul 09, 2004
7.035
7.155
7.035
7.119
363,710
+0.04(+0.57%)
Jul 08, 2004
7.135
7.155
7.067
7.079
375,684
-0.06(-0.79%)
Jul 07, 2004
7.095
7.151
7.083
7.135
326,790
+0.02(+0.28%)
Jul 06, 2004
7.087
7.151
7.055
7.115
276,898
-0.00(-0.06%)
Jul 02, 2004
7.027
7.119
7.003
7.119
334,773
+0.09(+1.31%)
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
.