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, 2012
7.860
7.879
7.826
7.865
293,677
-0.00(-0.06%)
Sep 27, 2012
7.828
7.893
7.791
7.869
353,778
+0.06(+0.77%)
Sep 26, 2012
7.856
7.856
7.795
7.809
511,473
-0.05(-0.59%)
Sep 25, 2012
7.869
7.948
7.832
7.856
638,225
-0.00(-0.06%)
Sep 24, 2012
7.832
7.869
7.823
7.860
506,783
-0.00(-0.06%)
Sep 21, 2012
7.809
7.869
7.772
7.865
512,380
+0.10(+1.25%)
Sep 20, 2012
7.702
7.792
7.688
7.767
411,621
+0.03(+0.42%)
Sep 19, 2012
7.777
7.818
7.726
7.735
435,873
-0.05(-0.66%)
Sep 18, 2012
7.823
7.832
7.772
7.786
269,472
-0.04(-0.53%)
Sep 17, 2012
7.814
7.832
7.763
7.828
341,423
+0.00(+0.00%)
Sep 14, 2012
7.791
7.832
7.772
7.828
438,951
+0.06(+0.84%)
Sep 13, 2012
7.665
7.772
7.638
7.763
356,515
+0.11(+1.39%)
Sep 12, 2012
7.647
7.675
7.633
7.656
301,711
+0.03(+0.43%)
Sep 11, 2012
7.582
7.642
7.573
7.623
286,613
+0.06(+0.73%)
Sep 10, 2012
7.614
7.628
7.568
7.568
195,969
-0.05(-0.61%)
Sep 07, 2012
7.587
7.619
7.563
7.614
369,701
+0.01(+0.12%)
Sep 06, 2012
7.554
7.605
7.550
7.605
481,651
+0.08(+1.10%)
Sep 05, 2012
7.545
7.550
7.499
7.522
334,030
-0.03(-0.37%)
Sep 04, 2012
7.531
7.554
7.467
7.550
324,952
+0.02(+0.25%)
Aug 31, 2012
7.508
7.545
7.467
7.531
312,361
+0.07(+0.99%)
Aug 30, 2012
7.480
7.487
7.444
7.457
364,545
-0.08(-1.04%)
Aug 29, 2012
7.517
7.536
7.503
7.536
389,818
+0.05(+0.62%)
Aug 27, 2012
7.448
7.490
7.430
7.490
447,618
+0.06(+0.75%)
Aug 24, 2012
7.411
7.443
7.406
7.434
516,811
+0.01(+0.19%)
Aug 23, 2012
7.467
7.471
7.416
7.420
346,193
-0.07(-0.92%)
Aug 22, 2012
7.471
7.499
7.449
7.490
363,384
-0.01(-0.12%)
Aug 21, 2012
7.550
7.559
7.443
7.499
525,136
-0.04(-0.49%)
Aug 20, 2012
7.522
7.550
7.503
7.536
381,732
-0.01(-0.12%)
Aug 17, 2012
7.545
7.554
7.527
7.545
326,775
+0.00(+0.00%)
Aug 16, 2012
7.540
7.559
7.513
7.545
533,933
+0.03(+0.37%)
Aug 15, 2012
7.531
7.540
7.485
7.517
300,064
-0.00(-0.06%)
Aug 14, 2012
7.549
7.577
7.517
7.522
404,603
-0.01(-0.12%)
Aug 13, 2012
7.540
7.559
7.485
7.531
311,562
+0.01(+0.18%)
Aug 10, 2012
7.499
7.527
7.458
7.517
309,655
+0.02(+0.25%)
Aug 09, 2012
7.504
7.527
7.471
7.499
307,592
+0.02(+0.25%)
Aug 08, 2012
7.476
7.490
7.444
7.481
298,704
+0.03(+0.43%)
Aug 07, 2012
7.412
7.467
7.412
7.448
357,663
+0.07(+1.00%)
Aug 06, 2012
7.407
7.430
7.375
7.375
477,344
+0.00(+0.00%)
Aug 03, 2012
7.430
7.462
7.370
7.375
415,735
+0.02(+0.25%)
Aug 02, 2012
7.402
7.430
7.306
7.356
338,370
-0.10(-1.36%)
Aug 01, 2012
7.499
7.508
7.453
7.458
303,370
-0.01(-0.18%)
Jul 31, 2012
7.435
7.485
7.421
7.471
345,125
+0.01(+0.18%)
Jul 30, 2012
7.435
7.462
7.398
7.458
378,351
+0.01(+0.19%)
Jul 27, 2012
7.439
7.458
7.395
7.444
579,032
+0.05(+0.62%)
Jul 26, 2012
7.402
7.416
7.352
7.398
379,510
+0.09(+1.19%)
Jul 25, 2012
7.334
7.347
7.268
7.311
501,793
+0.00(+0.06%)
Jul 24, 2012
7.361
7.361
7.246
7.306
413,121
-0.04(-0.56%)
Jul 23, 2012
7.306
7.356
7.283
7.347
315,747
-0.06(-0.87%)
Jul 20, 2012
7.389
7.412
7.379
7.412
308,937
-0.01(-0.12%)
Jul 19, 2012
7.412
7.458
7.389
7.421
402,170
+0.03(+0.44%)
Jul 18, 2012
7.338
7.430
7.325
7.389
360,653
+0.05(+0.63%)
Jul 17, 2012
7.324
7.368
7.251
7.343
366,731
+0.04(+0.57%)
Jul 16, 2012
7.223
7.306
7.186
7.301
331,738
+0.08(+1.08%)
Jul 13, 2012
7.136
7.242
7.136
7.223
249,655
+0.11(+1.62%)
Jul 12, 2012
7.086
7.172
7.049
7.108
371,301
-0.01(-0.13%)
Jul 11, 2012
7.200
7.218
7.074
7.118
467,678
-0.06(-0.89%)
Jul 10, 2012
7.273
7.278
7.154
7.182
339,345
-0.05(-0.76%)
Jul 09, 2012
7.204
7.236
7.168
7.236
314,251
+0.03(+0.44%)
Jul 06, 2012
7.200
7.214
7.145
7.204
347,456
-0.03(-0.38%)
Jul 05, 2012
7.268
7.286
7.223
7.232
365,784
-0.01(-0.19%)
Jul 03, 2012
7.182
7.259
7.163
7.246
194,489
+0.09(+1.28%)
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
.