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
)
21.89
+0.22 (+1.02%)
Streaming Delayed Price
Updated: 2:55 PM EDT, May 2, 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 29, 2011
7.312
7.312
7.257
7.291
592,209
+0.02(+0.24%)
Apr 28, 2011
7.197
7.278
7.196
7.274
635,501
+0.06(+0.83%)
Apr 27, 2011
7.137
7.214
7.115
7.214
499,425
+0.09(+1.20%)
Apr 26, 2011
7.107
7.167
7.094
7.128
552,550
+0.03(+0.36%)
Apr 25, 2011
7.094
7.115
7.084
7.103
460,308
-0.02(-0.24%)
Apr 21, 2011
7.098
7.128
7.086
7.120
414,743
+0.07(+0.97%)
Apr 20, 2011
7.043
7.090
7.030
7.051
716,974
+0.05(+0.73%)
Apr 19, 2011
6.919
7.000
6.915
7.000
431,469
+0.07(+1.05%)
Apr 18, 2011
6.893
6.944
6.859
6.927
330,892
-0.06(-0.86%)
Apr 15, 2011
6.962
7.013
6.957
6.987
352,182
+0.03(+0.37%)
Apr 14, 2011
6.987
7.000
6.949
6.962
688,923
-0.03(-0.37%)
Apr 13, 2011
7.000
7.003
6.932
6.987
424,004
-0.02(-0.31%)
Apr 12, 2011
7.047
7.051
6.962
7.009
492,068
-0.07(-0.97%)
Apr 11, 2011
7.111
7.137
7.068
7.077
305,087
-0.05(-0.66%)
Apr 08, 2011
7.154
7.162
7.111
7.124
302,267
-0.01(-0.18%)
Apr 07, 2011
7.124
7.158
7.081
7.137
363,150
-0.00(-0.06%)
Apr 06, 2011
7.137
7.154
7.094
7.141
492,576
+0.02(+0.30%)
Apr 05, 2011
7.107
7.154
7.086
7.120
371,729
+0.01(+0.18%)
Apr 04, 2011
7.103
7.120
7.077
7.107
340,596
-0.01(-0.18%)
Apr 01, 2011
7.086
7.128
7.064
7.120
498,543
+0.04(+0.54%)
Mar 31, 2011
7.098
7.103
7.056
7.081
355,583
-0.00(-0.06%)
Mar 30, 2011
7.060
7.132
7.052
7.086
456,748
+0.05(+0.73%)
Mar 29, 2011
6.975
7.047
6.941
7.034
419,785
+0.05(+0.67%)
Mar 28, 2011
7.005
7.022
6.988
6.988
390,237
-0.00(-0.06%)
Mar 25, 2011
6.919
7.005
6.904
6.992
533,847
+0.06(+0.92%)
Mar 24, 2011
6.941
6.941
6.843
6.928
453,415
+0.09(+1.24%)
Mar 23, 2011
6.804
6.855
6.779
6.843
267,707
+0.04(+0.63%)
Mar 22, 2011
6.792
6.839
6.792
6.800
301,693
+0.01(+0.19%)
Mar 21, 2011
6.796
6.818
6.783
6.787
496,347
+0.05(+0.69%)
Mar 18, 2011
6.698
6.745
6.690
6.741
526,722
+0.09(+1.28%)
Mar 17, 2011
6.651
6.711
6.592
6.655
378,988
+0.07(+1.03%)
Mar 16, 2011
6.707
6.711
6.528
6.587
556,710
-0.15(-2.21%)
Mar 15, 2011
6.671
6.766
6.668
6.736
679,003
-0.06(-0.88%)
Mar 14, 2011
6.766
6.796
6.703
6.796
406,210
+0.00(+0.00%)
Mar 11, 2011
6.745
6.826
6.745
6.796
429,526
+0.00(+0.06%)
Mar 10, 2011
6.860
6.860
6.775
6.792
619,948
-0.11(-1.54%)
Mar 09, 2011
6.885
6.919
6.855
6.898
478,053
-0.02(-0.31%)
Mar 08, 2011
6.915
6.953
6.877
6.919
460,246
+0.01(+0.15%)
Mar 07, 2011
6.953
6.953
6.868
6.908
414,189
-0.02(-0.28%)
Mar 04, 2011
6.927
6.941
6.855
6.927
437,246
-0.01(-0.18%)
Mar 03, 2011
6.851
6.966
6.851
6.940
465,917
+0.11(+1.61%)
Mar 02, 2011
6.826
6.864
6.796
6.830
383,441
+0.00(+0.06%)
Mar 01, 2011
6.889
6.902
6.817
6.826
477,027
-0.05(-0.74%)
Feb 28, 2011
6.834
6.889
6.834
6.877
400,891
+0.06(+0.93%)
Feb 25, 2011
6.783
6.826
6.783
6.813
445,985
+0.04(+0.56%)
Feb 24, 2011
6.779
6.803
6.707
6.775
386,955
-0.00(-0.06%)
Feb 23, 2011
6.877
6.902
6.741
6.779
647,015
-0.09(-1.36%)
Feb 22, 2011
6.940
6.987
6.860
6.872
573,719
-0.14(-2.00%)
Feb 18, 2011
7.021
7.071
6.987
7.012
509,707
+0.01(+0.12%)
Feb 17, 2011
6.910
7.004
6.893
7.004
527,716
+0.09(+1.35%)
Feb 16, 2011
6.872
6.919
6.868
6.910
444,641
+0.05(+0.68%)
Feb 15, 2011
6.834
6.889
6.804
6.864
529,105
+0.00(+0.00%)
Feb 14, 2011
6.834
6.868
6.800
6.864
379,381
+0.03(+0.37%)
Feb 11, 2011
6.720
6.838
6.720
6.838
412,574
+0.07(+1.00%)
Feb 10, 2011
6.741
6.783
6.715
6.771
348,213
+0.00(+0.00%)
Feb 09, 2011
6.758
6.783
6.745
6.771
525,180
-0.03(-0.50%)
Feb 08, 2011
6.716
6.804
6.712
6.804
506,995
+0.08(+1.19%)
Feb 07, 2011
6.712
6.762
6.690
6.724
587,950
+0.02(+0.25%)
Feb 04, 2011
6.686
6.728
6.669
6.707
696,381
+0.01(+0.19%)
Feb 03, 2011
6.682
6.716
6.661
6.695
526,203
-0.01(-0.19%)
Feb 02, 2011
6.644
6.741
6.644
6.707
752,484
+0.05(+0.82%)
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
.