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
)
21.82
+0.15 (+0.69%)
Streaming Delayed Price
Updated: 11:42 AM 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 30, 2013
9.242
9.319
9.213
9.319
295,663
+0.10(+1.10%)
Apr 29, 2013
9.228
9.276
9.194
9.218
449,949
-0.01(-0.10%)
Apr 26, 2013
9.180
9.228
9.151
9.228
378,090
+0.04(+0.47%)
Apr 25, 2013
9.218
9.252
9.175
9.185
402,335
-0.03(-0.31%)
Apr 24, 2013
9.151
9.218
9.127
9.213
405,630
+0.06(+0.68%)
Apr 23, 2013
9.117
9.151
9.050
9.151
798,239
+0.09(+1.01%)
Apr 22, 2013
9.016
9.069
9.002
9.059
286,701
+0.03(+0.37%)
Apr 19, 2013
8.982
9.026
8.953
9.026
344,531
+0.08(+0.86%)
Apr 18, 2013
9.074
9.074
8.926
8.949
241,427
-0.11(-1.17%)
Apr 17, 2013
9.112
9.141
8.944
9.055
329,714
-0.12(-1.26%)
Apr 16, 2013
9.132
9.170
9.055
9.170
460,705
+0.11(+1.17%)
Apr 15, 2013
9.151
9.151
9.050
9.064
394,261
-0.09(-0.95%)
Apr 12, 2013
9.122
9.194
9.117
9.151
385,459
+0.03(+0.32%)
Apr 11, 2013
9.117
9.179
9.088
9.122
663,722
+0.04(+0.42%)
Apr 10, 2013
9.060
9.146
9.050
9.084
489,127
+0.06(+0.64%)
Apr 09, 2013
8.959
9.035
8.947
9.026
339,847
+0.08(+0.91%)
Apr 08, 2013
8.983
8.988
8.882
8.944
342,187
-0.02(-0.27%)
Apr 05, 2013
8.925
8.968
8.887
8.968
380,536
+0.01(+0.16%)
Apr 04, 2013
8.992
9.002
8.901
8.954
449,252
-0.01(-0.16%)
Apr 03, 2013
9.074
9.088
8.897
8.968
459,871
-0.09(-1.01%)
Apr 02, 2013
9.016
9.093
9.016
9.060
323,029
+0.05(+0.53%)
Apr 01, 2013
9.098
9.122
8.988
9.012
354,341
-0.08(-0.90%)
Mar 28, 2013
9.021
9.103
9.012
9.093
416,032
+0.10(+1.12%)
Mar 27, 2013
8.992
9.050
8.969
8.992
402,271
-0.01(-0.16%)
Mar 26, 2013
8.949
9.012
8.935
9.007
357,712
+0.05(+0.59%)
Mar 25, 2013
8.992
8.997
8.901
8.954
405,121
+0.00(+0.00%)
Mar 22, 2013
8.930
8.959
8.925
8.954
451,206
+0.06(+0.65%)
Mar 21, 2013
8.935
8.973
8.877
8.897
494,909
-0.04(-0.43%)
Mar 20, 2013
8.901
8.968
8.892
8.935
354,695
+0.09(+0.98%)
Mar 19, 2013
8.834
8.863
8.772
8.849
268,865
+0.01(+0.16%)
Mar 18, 2013
8.825
8.873
8.772
8.834
311,993
-0.04(-0.46%)
Mar 15, 2013
8.944
8.944
8.849
8.875
259,605
-0.01(-0.13%)
Mar 14, 2013
8.887
8.911
8.860
8.887
365,940
+0.00(+0.00%)
Mar 13, 2013
8.853
8.897
8.834
8.887
384,337
+0.05(+0.54%)
Mar 12, 2013
8.829
8.863
8.825
8.839
434,779
-0.01(-0.11%)
Mar 11, 2013
8.834
8.858
8.801
8.849
375,093
+0.03(+0.38%)
Mar 08, 2013
8.825
8.834
8.737
8.815
450,831
+0.03(+0.33%)
Mar 07, 2013
8.734
8.801
8.720
8.786
381,449
+0.05(+0.60%)
Mar 06, 2013
8.729
8.758
8.710
8.734
399,651
+0.03(+0.38%)
Mar 05, 2013
8.662
8.710
8.662
8.701
543,207
+0.06(+0.72%)
Mar 04, 2013
8.648
8.648
8.586
8.638
386,795
-0.02(-0.28%)
Mar 01, 2013
8.576
8.662
8.567
8.662
403,697
+0.05(+0.55%)
Feb 28, 2013
8.554
8.646
8.553
8.615
533,935
+0.09(+1.06%)
Feb 27, 2013
8.462
8.533
8.447
8.524
359,318
+0.07(+0.79%)
Feb 26, 2013
8.467
8.495
8.404
8.457
509,519
+0.02(+0.28%)
Feb 25, 2013
8.562
8.567
8.433
8.433
568,014
-0.07(-0.84%)
Feb 22, 2013
8.476
8.514
8.452
8.505
418,670
+0.07(+0.85%)
Feb 21, 2013
8.557
8.557
8.395
8.433
605,397
-0.12(-1.45%)
Feb 20, 2013
8.610
8.629
8.548
8.557
542,663
-0.03(-0.39%)
Feb 19, 2013
8.586
8.615
8.576
8.591
490,831
+0.03(+0.33%)
Feb 15, 2013
8.634
8.634
8.548
8.562
427,865
-0.04(-0.47%)
Feb 14, 2013
8.619
8.629
8.576
8.603
467,186
-0.02(-0.25%)
Feb 13, 2013
8.605
8.648
8.600
8.624
397,155
-0.01(-0.11%)
Feb 12, 2013
8.605
8.634
8.572
8.634
548,520
+0.04(+0.50%)
Feb 11, 2013
8.643
8.643
8.553
8.591
475,668
+0.02(+0.22%)
Feb 08, 2013
8.586
8.586
8.529
8.572
451,200
+0.03(+0.39%)
Feb 07, 2013
8.557
8.562
8.472
8.538
500,001
+0.00(+0.06%)
Feb 06, 2013
8.515
8.538
8.477
8.534
443,769
+0.10(+1.13%)
Feb 04, 2013
8.486
8.486
8.405
8.438
597,528
-0.05(-0.64%)
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
.