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, May 16, 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 (%)
Apr 30, 2010
5.813
5.813
5.745
5.757
423,778
-0.06(-1.04%)
Apr 29, 2010
5.801
5.817
5.781
5.817
467,027
+0.04(+0.70%)
Apr 28, 2010
5.785
5.797
5.737
5.777
675,229
+0.00(+0.00%)
Apr 27, 2010
5.862
5.890
5.761
5.777
849,735
-0.09(-1.58%)
Apr 26, 2010
5.845
5.890
5.837
5.870
700,059
+0.05(+0.83%)
Apr 23, 2010
5.757
5.821
5.753
5.821
718,565
+0.08(+1.40%)
Apr 22, 2010
5.713
5.753
5.672
5.741
475,241
+0.00(+0.07%)
Apr 21, 2010
5.721
5.757
5.692
5.737
644,589
+0.01(+0.14%)
Apr 20, 2010
5.696
5.733
5.688
5.729
457,028
+0.06(+0.99%)
Apr 19, 2010
5.648
5.709
5.612
5.672
569,573
-0.01(-0.14%)
Apr 16, 2010
5.761
5.761
5.640
5.680
545,920
-0.07(-1.26%)
Apr 15, 2010
5.773
5.784
5.745
5.753
404,331
-0.01(-0.14%)
Apr 14, 2010
5.737
5.765
5.725
5.761
538,240
+0.04(+0.63%)
Apr 13, 2010
5.749
5.749
5.678
5.725
584,361
+0.00(+0.00%)
Apr 12, 2010
5.713
5.749
5.697
5.725
504,064
+0.01(+0.14%)
Apr 09, 2010
5.705
5.717
5.665
5.717
387,830
+0.05(+0.85%)
Apr 08, 2010
5.592
5.685
5.580
5.669
871,744
+0.05(+0.93%)
Apr 07, 2010
5.657
5.677
5.596
5.616
555,967
-0.02(-0.28%)
Apr 06, 2010
5.620
5.653
5.608
5.632
875,099
-0.00(-0.07%)
Apr 05, 2010
5.608
5.669
5.588
5.636
569,696
+0.06(+1.17%)
Apr 01, 2010
5.584
5.572
5.572
5.572
419,819
+0.06(+1.00%)
Mar 31, 2010
5.548
5.548
5.512
5.516
546,198
-0.02(-0.29%)
Mar 30, 2010
5.564
5.568
5.520
5.532
424,134
-0.01(-0.14%)
Mar 29, 2010
5.532
5.540
5.492
5.540
569,654
+0.05(+0.88%)
Mar 26, 2010
5.536
5.540
5.476
5.492
613,000
+0.01(+0.22%)
Mar 25, 2010
5.552
5.572
5.480
5.480
642,517
-0.03(-0.51%)
Mar 24, 2010
5.528
5.544
5.505
5.508
653,316
-0.02(-0.43%)
Mar 23, 2010
5.484
5.532
5.468
5.532
593,182
+0.07(+1.20%)
Mar 22, 2010
5.384
5.480
5.384
5.467
529,613
+0.02(+0.34%)
Mar 19, 2010
5.496
5.503
5.432
5.448
460,656
-0.05(-0.88%)
Mar 18, 2010
5.516
5.524
5.468
5.496
457,567
+0.00(+0.00%)
Mar 17, 2010
5.472
5.516
5.468
5.496
444,322
+0.03(+0.59%)
Mar 16, 2010
5.460
5.464
5.428
5.464
559,150
+0.02(+0.37%)
Mar 15, 2010
5.412
5.460
5.392
5.444
534,761
-0.04(-0.66%)
Mar 12, 2010
5.456
5.488
5.450
5.480
489,726
+0.05(+0.89%)
Mar 11, 2010
5.412
5.448
5.412
5.432
552,018
+0.00(+0.00%)
Mar 10, 2010
5.424
5.460
5.420
5.432
599,844
-0.01(-0.15%)
Mar 09, 2010
5.416
5.464
5.380
5.440
484,882
+0.02(+0.44%)
Mar 08, 2010
5.412
5.436
5.384
5.416
583,271
+0.02(+0.30%)
Mar 05, 2010
5.360
5.412
5.336
5.400
590,518
+0.11(+2.05%)
Mar 04, 2010
5.292
5.328
5.284
5.292
621,060
+0.00(+0.00%)
Mar 03, 2010
5.288
5.312
5.274
5.292
528,605
+0.02(+0.46%)
Mar 02, 2010
5.284
5.296
5.246
5.268
843,586
+0.01(+0.15%)
Mar 01, 2010
5.248
5.280
5.244
5.260
611,591
+0.02(+0.38%)
Feb 26, 2010
5.208
5.240
5.179
5.240
692,424
+0.05(+1.00%)
Feb 25, 2010
5.115
5.187
5.075
5.187
576,596
-0.00(-0.08%)
Feb 24, 2010
5.147
5.191
5.135
5.191
562,664
+0.05(+1.01%)
Feb 23, 2010
5.175
5.191
5.119
5.139
684,008
-0.05(-1.00%)
Feb 22, 2010
5.196
5.216
5.171
5.191
638,898
+0.01(+0.23%)
Feb 19, 2010
5.167
5.232
5.147
5.179
725,391
+0.01(+0.23%)
Feb 18, 2010
5.099
5.167
5.083
5.167
471,125
+0.07(+1.34%)
Feb 17, 2010
5.095
5.107
5.075
5.099
442,613
+0.05(+0.95%)
Feb 16, 2010
5.019
5.055
5.007
5.051
549,633
+0.07(+1.37%)
Feb 12, 2010
4.927
4.983
4.983
4.983
496,149
+0.03(+0.57%)
Feb 11, 2010
4.899
4.967
4.883
4.955
530,835
+0.05(+1.06%)
Feb 10, 2010
4.879
4.907
4.835
4.903
537,006
+0.03(+0.56%)
Feb 09, 2010
4.843
4.926
4.843
4.876
1,217,709
+0.04(+0.85%)
Feb 08, 2010
4.843
4.895
4.803
4.835
587,674
-0.03(-0.56%)
Feb 05, 2010
4.919
4.943
4.726
4.862
2,601,486
-0.08(-1.72%)
Feb 04, 2010
5.087
5.087
4.947
4.947
646,903
-0.18(-3.59%)
Feb 03, 2010
5.119
5.163
5.111
5.131
535,976
-0.01(-0.23%)
Feb 02, 2010
5.067
5.163
5.055
5.143
472,761
+0.08(+1.66%)
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
.