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
)
22.87
+0.01 (+0.04%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 28, 2011
6.801
6.856
6.801
6.843
402,849
+0.06(+0.93%)
Feb 25, 2011
6.750
6.792
6.750
6.780
448,164
+0.04(+0.56%)
Feb 24, 2011
6.746
6.770
6.674
6.742
388,845
-0.00(-0.06%)
Feb 23, 2011
6.843
6.868
6.708
6.746
650,175
-0.09(-1.36%)
Feb 22, 2011
6.906
6.953
6.826
6.839
576,521
-0.14(-2.00%)
Feb 18, 2011
6.987
7.036
6.953
6.978
512,197
+0.01(+0.12%)
Feb 17, 2011
6.877
6.970
6.860
6.970
530,294
+0.09(+1.35%)
Feb 16, 2011
6.839
6.885
6.835
6.877
446,813
+0.05(+0.68%)
Feb 15, 2011
6.801
6.856
6.771
6.830
531,690
+0.00(+0.00%)
Feb 14, 2011
6.801
6.835
6.767
6.830
381,234
+0.03(+0.37%)
Feb 11, 2011
6.687
6.805
6.687
6.805
414,589
+0.07(+1.00%)
Feb 10, 2011
6.708
6.750
6.683
6.738
349,914
+0.00(+0.00%)
Feb 09, 2011
6.725
6.750
6.712
6.738
527,746
-0.03(-0.50%)
Feb 08, 2011
6.683
6.771
6.679
6.771
509,471
+0.08(+1.19%)
Feb 07, 2011
6.679
6.729
6.658
6.692
590,822
+0.02(+0.25%)
Feb 04, 2011
6.654
6.696
6.637
6.675
699,782
+0.01(+0.19%)
Feb 03, 2011
6.650
6.683
6.629
6.662
528,773
-0.01(-0.19%)
Feb 02, 2011
6.612
6.708
6.612
6.675
756,160
+0.05(+0.82%)
Feb 01, 2011
6.557
6.641
6.557
6.620
544,288
+0.07(+1.03%)
Jan 31, 2011
6.540
6.577
6.519
6.553
666,363
+0.00(+0.06%)
Jan 28, 2011
6.620
6.633
6.522
6.549
521,805
-0.08(-1.27%)
Jan 27, 2011
6.566
6.633
6.553
6.633
1,150,482
+0.07(+1.02%)
Jan 26, 2011
6.553
6.591
6.547
6.566
649,049
+0.00(+0.06%)
Jan 25, 2011
6.524
6.566
6.516
6.561
467,849
+0.01(+0.19%)
Jan 24, 2011
6.503
6.561
6.482
6.549
422,977
+0.06(+0.91%)
Jan 21, 2011
6.507
6.528
6.482
6.490
456,334
+0.00(+0.06%)
Jan 20, 2011
6.494
6.503
6.444
6.486
473,350
-0.03(-0.39%)
Jan 19, 2011
6.582
6.594
6.511
6.511
380,097
-0.08(-1.15%)
Jan 18, 2011
6.545
6.591
6.540
6.587
352,189
+0.02(+0.32%)
Jan 14, 2011
6.503
6.566
6.494
6.566
404,303
+0.04(+0.58%)
Jan 13, 2011
6.524
6.534
6.490
6.528
462,250
+0.01(+0.19%)
Jan 12, 2011
6.482
6.532
6.469
6.515
470,408
+0.08(+1.22%)
Jan 11, 2011
6.406
6.460
6.398
6.437
346,134
+0.04(+0.61%)
Jan 10, 2011
6.414
6.427
6.368
6.398
308,023
-0.05(-0.71%)
Jan 07, 2011
6.473
6.477
6.402
6.444
487,440
-0.01(-0.19%)
Jan 06, 2011
6.498
6.502
6.414
6.456
526,464
-0.02(-0.26%)
Jan 05, 2011
6.440
6.473
6.402
6.473
623,116
+0.02(+0.32%)
Jan 04, 2011
6.435
6.460
6.398
6.452
412,326
-0.01(-0.19%)
Jan 03, 2011
6.448
6.502
6.435
6.465
445,680
+0.04(+0.65%)
Dec 31, 2010
6.410
6.452
6.396
6.423
467,925
-0.01(-0.19%)
Dec 30, 2010
6.356
6.465
6.339
6.435
625,168
+0.09(+1.45%)
Dec 29, 2010
6.314
6.389
6.314
6.343
511,410
+0.01(+0.13%)
Dec 28, 2010
6.335
6.348
6.289
6.335
657,601
-0.01(-0.20%)
Dec 27, 2010
6.318
6.364
6.293
6.348
331,950
+0.01(+0.13%)
Dec 23, 2010
6.335
6.352
6.306
6.339
455,415
-0.00(-0.07%)
Dec 22, 2010
6.264
6.348
6.256
6.343
601,997
+0.09(+1.47%)
Dec 21, 2010
6.256
6.289
6.226
6.251
696,408
+0.01(+0.13%)
Dec 20, 2010
6.264
6.302
6.205
6.243
523,893
-0.04(-0.67%)
Dec 17, 2010
6.297
6.297
6.222
6.285
524,493
+0.02(+0.27%)
Dec 16, 2010
6.201
6.268
6.193
6.268
431,893
+0.05(+0.81%)
Dec 15, 2010
6.214
6.254
6.197
6.218
461,162
-0.04(-0.60%)
Dec 14, 2010
6.226
6.264
6.214
6.256
425,988
+0.05(+0.74%)
Dec 13, 2010
6.256
6.264
6.201
6.210
589,480
-0.04(-0.67%)
Dec 10, 2010
6.222
6.255
6.208
6.251
529,150
+0.02(+0.35%)
Dec 09, 2010
6.218
6.243
6.197
6.230
393,068
+0.01(+0.19%)
Dec 08, 2010
6.193
6.230
6.160
6.218
458,220
-0.00(-0.07%)
Dec 07, 2010
6.214
6.255
6.210
6.222
652,012
+0.04(+0.61%)
Dec 06, 2010
6.197
6.230
6.177
6.185
425,796
-0.02(-0.40%)
Dec 03, 2010
6.168
6.226
6.147
6.210
643,706
+0.02(+0.27%)
Dec 02, 2010
6.139
6.218
6.131
6.193
698,574
+0.05(+0.74%)
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
.