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
UNCHANGED
Streaming Delayed 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 (%)
Sep 30, 2010
5.747
5.808
5.709
5.738
591,018
+0.00(+0.07%)
Sep 29, 2010
5.726
5.759
5.705
5.734
424,890
+0.01(+0.14%)
Sep 28, 2010
5.693
5.726
5.660
5.726
417,603
+0.02(+0.29%)
Sep 27, 2010
5.718
5.730
5.697
5.709
533,548
-0.02(-0.29%)
Sep 24, 2010
5.652
5.730
5.639
5.726
600,908
+0.12(+2.13%)
Sep 23, 2010
5.602
5.658
5.577
5.606
595,134
-0.01(-0.14%)
Sep 22, 2010
5.660
5.692
5.602
5.614
421,795
-0.07(-1.16%)
Sep 21, 2010
5.676
5.697
5.639
5.681
548,830
-0.02(-0.29%)
Sep 20, 2010
5.615
5.701
5.598
5.697
913,570
+0.09(+1.62%)
Sep 17, 2010
5.606
5.652
5.590
5.606
473,203
+0.00(+0.07%)
Sep 15, 2010
5.586
5.606
5.532
5.602
541,046
+0.00(+0.07%)
Sep 14, 2010
5.610
5.623
5.569
5.598
492,250
-0.01(-0.22%)
Sep 13, 2010
5.561
5.619
5.557
5.610
652,911
+0.09(+1.71%)
Sep 10, 2010
5.492
5.516
5.471
5.516
345,024
+0.04(+0.67%)
Sep 09, 2010
5.479
5.492
5.455
5.479
467,780
+0.06(+1.14%)
Sep 08, 2010
5.397
5.434
5.381
5.418
646,993
+0.02(+0.30%)
Sep 07, 2010
5.442
5.442
5.373
5.401
545,145
-0.07(-1.27%)
Sep 03, 2010
5.422
5.471
5.393
5.471
543,850
+0.09(+1.68%)
Sep 02, 2010
5.315
5.381
5.299
5.381
525,641
+0.08(+1.55%)
Sep 01, 2010
5.163
5.301
5.163
5.299
630,778
+0.18(+3.44%)
Aug 31, 2010
5.122
5.155
5.057
5.122
1,219
-0.01(-0.15%)
Aug 30, 2010
5.159
5.163
5.114
5.130
477,329
-0.03(-0.65%)
Aug 27, 2010
5.163
5.163
5.069
5.163
785,235
+0.07(+1.45%)
Aug 26, 2010
5.172
5.192
5.077
5.090
536,877
-0.09(-1.82%)
Aug 25, 2010
5.139
5.192
5.102
5.184
666,402
+0.01(+0.16%)
Aug 24, 2010
5.213
5.213
5.139
5.176
496,733
-0.06(-1.10%)
Aug 23, 2010
5.262
5.286
5.229
5.233
329,275
+0.00(+0.00%)
Aug 20, 2010
5.229
5.245
5.200
5.233
404,531
-0.01(-0.16%)
Aug 19, 2010
5.323
5.323
5.204
5.241
432,093
-0.09(-1.69%)
Aug 18, 2010
5.291
5.348
5.266
5.332
424,330
+0.03(+0.62%)
Aug 17, 2010
5.225
5.336
5.225
5.299
633,860
+0.09(+1.81%)
Aug 16, 2010
5.209
5.233
5.192
5.204
475,529
-0.03(-0.63%)
Aug 13, 2010
5.237
5.245
5.196
5.237
371,365
+0.03(+0.55%)
Aug 12, 2010
5.184
5.233
5.164
5.209
482,443
-0.03(-0.55%)
Aug 11, 2010
5.347
5.347
5.225
5.237
496,622
-0.17(-3.17%)
Aug 10, 2010
5.392
5.462
5.372
5.409
493,325
-0.03(-0.60%)
Aug 09, 2010
5.413
5.466
5.413
5.441
305,171
+0.02(+0.38%)
Aug 06, 2010
5.421
5.449
5.360
5.421
349,121
-0.02(-0.38%)
Aug 05, 2010
5.392
5.441
5.388
5.441
340,529
+0.00(+0.08%)
Aug 04, 2010
5.437
5.466
5.413
5.437
767,612
+0.01(+0.15%)
Aug 03, 2010
5.433
5.474
5.392
5.429
331,536
-0.01(-0.23%)
Aug 02, 2010
5.445
5.462
5.409
5.441
425,641
+0.08(+1.52%)
Jul 30, 2010
5.360
5.376
5.262
5.360
319,135
+0.04(+0.77%)
Jul 29, 2010
5.376
5.404
5.298
5.319
359,991
-0.04(-0.69%)
Jul 28, 2010
5.404
5.421
5.351
5.355
280,751
-0.05(-0.98%)
Jul 27, 2010
5.470
5.474
5.388
5.409
424,348
-0.04(-0.75%)
Jul 26, 2010
5.331
5.449
5.327
5.449
457,611
+0.13(+2.38%)
Jul 23, 2010
5.274
5.339
5.241
5.323
454,125
+0.06(+1.09%)
Jul 22, 2010
5.176
5.266
5.176
5.266
376,777
+0.13(+2.63%)
Jul 21, 2010
5.192
5.213
5.102
5.131
528,489
-0.04(-0.79%)
Jul 20, 2010
5.053
5.200
5.025
5.172
473,802
+0.09(+1.69%)
Jul 19, 2010
5.086
5.119
5.045
5.086
283,529
+0.01(+0.16%)
Jul 16, 2010
5.078
5.217
5.062
5.078
440,671
-0.15(-2.89%)
Jul 15, 2010
5.217
5.229
5.123
5.229
315,583
+0.02(+0.39%)
Jul 14, 2010
5.192
5.233
5.164
5.209
307,408
+0.00(+0.08%)
Jul 13, 2010
5.144
5.221
5.135
5.204
379,631
+0.10(+1.99%)
Jul 12, 2010
5.087
5.111
5.058
5.103
515,022
+0.00(+0.08%)
Jul 09, 2010
5.099
5.102
5.018
5.099
377,536
+0.07(+1.29%)
Jul 08, 2010
4.989
5.038
4.989
5.034
569,017
+0.09(+1.72%)
Jul 07, 2010
4.843
4.961
4.835
4.949
623,400
+0.15(+3.05%)
Jul 06, 2010
4.896
4.936
4.790
4.802
551,002
-0.04(-0.92%)
Jul 02, 2010
4.847
4.871
4.774
4.847
590,130
+0.02(+0.34%)
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
.