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 (%)
Sep 28, 2007
8.707
8.707
8.615
8.623
335,007
-0.07(-0.83%)
Sep 27, 2007
8.619
8.695
8.619
8.695
320,539
+0.06(+0.74%)
Sep 26, 2007
8.619
8.707
8.619
8.631
311,424
+0.02(+0.23%)
Sep 25, 2007
8.591
8.639
8.555
8.611
420,140
-0.02(-0.28%)
Sep 24, 2007
8.671
8.699
8.619
8.635
403,355
-0.04(-0.46%)
Sep 21, 2007
8.683
8.687
8.623
8.675
382,651
+0.06(+0.65%)
Sep 20, 2007
8.651
8.687
8.595
8.619
343,737
-0.06(-0.65%)
Sep 19, 2007
8.623
8.703
8.623
8.675
591,189
+0.06(+0.74%)
Sep 18, 2007
8.459
8.611
8.431
8.611
465,467
+0.17(+2.04%)
Sep 17, 2007
8.419
8.447
8.395
8.439
291,728
+0.01(+0.10%)
Sep 14, 2007
8.411
8.475
8.314
8.431
326,525
-0.01(-0.14%)
Sep 13, 2007
8.411
8.507
8.411
8.443
270,150
+0.06(+0.77%)
Sep 12, 2007
8.371
8.427
8.346
8.379
340,382
-0.07(-0.85%)
Sep 11, 2007
8.371
8.459
8.346
8.451
272,146
+0.12(+1.44%)
Sep 10, 2007
8.419
8.459
8.294
8.330
447,258
-0.08(-0.95%)
Sep 07, 2007
8.451
8.451
8.387
8.411
335,256
-0.10(-1.22%)
Sep 06, 2007
8.515
8.515
8.411
8.515
215,272
+0.07(+0.81%)
Sep 05, 2007
8.463
8.475
8.383
8.447
282,373
-0.06(-0.75%)
Sep 04, 2007
8.419
8.511
8.403
8.511
279,879
+0.12(+1.43%)
Aug 31, 2007
8.403
8.451
8.373
8.391
281,126
+0.08(+0.92%)
Aug 30, 2007
8.190
8.346
8.190
8.314
349,475
+0.00(+0.05%)
Aug 29, 2007
8.174
8.322
8.170
8.310
533,816
+0.18(+2.27%)
Aug 28, 2007
8.379
8.383
8.118
8.126
585,950
-0.29(-3.43%)
Aug 27, 2007
8.519
8.527
8.387
8.415
450,999
-0.13(-1.55%)
Aug 24, 2007
8.367
8.599
8.358
8.547
519,847
+0.15(+1.81%)
Aug 23, 2007
8.415
8.419
8.314
8.395
357,956
+0.06(+0.67%)
Aug 22, 2007
8.330
8.391
8.282
8.338
737,364
+0.06(+0.73%)
Aug 21, 2007
8.194
8.338
8.130
8.278
599,919
+0.11(+1.32%)
Aug 20, 2007
8.018
8.218
8.018
8.170
654,049
+0.17(+2.10%)
Aug 17, 2007
7.829
8.038
7.669
8.002
647,314
+0.33(+4.28%)
Aug 16, 2007
7.725
7.725
7.316
7.673
1,279,163
-0.09(-1.16%)
Aug 15, 2007
7.697
7.986
7.697
7.763
676,749
-0.33(-4.04%)
Aug 14, 2007
8.202
8.206
8.030
8.090
413,832
-0.16(-1.90%)
Aug 13, 2007
8.274
8.379
8.242
8.246
409,591
+0.03(+0.39%)
Aug 10, 2007
8.150
8.218
8.058
8.214
835,896
-0.14(-1.73%)
Aug 09, 2007
8.338
8.455
8.246
8.358
360,700
-0.10(-1.14%)
Aug 08, 2007
8.407
8.543
8.379
8.455
437,030
+0.11(+1.30%)
Aug 07, 2007
8.250
8.375
8.198
8.346
475,211
+0.10(+1.17%)
Aug 06, 2007
8.278
8.290
8.038
8.250
644,570
-0.03(-0.39%)
Aug 03, 2007
8.342
8.447
8.282
8.282
322,784
-0.16(-1.95%)
Aug 02, 2007
8.459
8.495
8.411
8.447
331,764
+0.02(+0.19%)
Aug 01, 2007
8.350
8.435
8.298
8.431
459,730
+0.00(+0.05%)
Jul 31, 2007
8.519
8.575
8.419
8.427
371,176
-0.03(-0.38%)
Jul 30, 2007
8.250
8.467
8.246
8.459
352,967
+0.08(+0.91%)
Jul 27, 2007
8.511
8.563
8.383
8.383
500,390
-0.21(-2.43%)
Jul 26, 2007
8.639
8.679
8.178
8.591
1,381,686
-0.18(-2.10%)
Jul 25, 2007
8.860
8.928
8.639
8.775
505,129
-0.00(-0.05%)
Jul 24, 2007
8.940
8.940
8.763
8.779
420,567
-0.21(-2.32%)
Jul 23, 2007
8.952
9.028
8.928
8.988
341,492
+0.04(+0.45%)
Jul 20, 2007
9.036
9.064
8.920
8.948
309,064
-0.09(-1.02%)
Jul 19, 2007
9.028
9.072
9.020
9.040
337,751
+0.02(+0.22%)
Jul 18, 2007
8.940
9.024
8.938
9.020
400,362
-0.02(-0.18%)
Jul 17, 2007
9.084
9.104
9.032
9.036
265,660
-0.08(-0.88%)
Jul 16, 2007
9.120
9.140
9.092
9.116
198,060
-0.04(-0.48%)
Jul 13, 2007
9.120
9.208
9.020
9.160
600,418
-0.02(-0.22%)
Jul 12, 2007
9.020
9.216
9.020
9.180
457,735
+0.17(+1.91%)
Jul 11, 2007
9.004
9.084
8.980
9.008
271,398
+0.00(+0.04%)
Jul 10, 2007
9.120
9.180
9.004
9.004
338,748
-0.13(-1.45%)
Jul 09, 2007
9.088
9.136
9.084
9.136
210,533
+0.06(+0.66%)
Jul 06, 2007
9.040
9.080
9.024
9.076
268,155
+0.03(+0.35%)
Jul 05, 2007
9.080
9.084
9.025
9.044
194,778
-0.04(-0.40%)
Jul 03, 2007
9.020
9.080
8.956
9.080
152,661
+0.02(+0.18%)
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
.