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, 2013
9.197
9.274
9.168
9.274
297,121
+0.10(+1.10%)
Apr 29, 2013
9.183
9.231
9.149
9.173
452,168
-0.01(-0.10%)
Apr 26, 2013
9.135
9.183
9.106
9.183
379,955
+0.04(+0.47%)
Apr 25, 2013
9.173
9.207
9.130
9.139
404,319
-0.03(-0.31%)
Apr 24, 2013
9.106
9.173
9.082
9.168
407,631
+0.06(+0.68%)
Apr 23, 2013
9.072
9.106
9.005
9.106
802,175
+0.09(+1.01%)
Apr 22, 2013
8.972
9.024
8.957
9.015
288,115
+0.03(+0.37%)
Apr 19, 2013
8.938
8.981
8.909
8.981
346,230
+0.08(+0.86%)
Apr 18, 2013
9.029
9.029
8.883
8.905
242,618
-0.11(-1.17%)
Apr 17, 2013
9.068
9.096
8.900
9.010
331,340
-0.12(-1.26%)
Apr 16, 2013
9.087
9.125
9.010
9.125
462,977
+0.11(+1.17%)
Apr 15, 2013
9.106
9.106
9.005
9.020
396,205
-0.09(-0.95%)
Apr 12, 2013
9.077
9.149
9.072
9.106
387,360
+0.03(+0.32%)
Apr 11, 2013
9.072
9.134
9.044
9.077
666,995
+0.04(+0.42%)
Apr 10, 2013
9.015
9.101
9.006
9.039
491,539
+0.06(+0.64%)
Apr 09, 2013
8.915
8.991
8.903
8.982
341,523
+0.08(+0.91%)
Apr 08, 2013
8.939
8.944
8.839
8.901
343,874
-0.02(-0.27%)
Apr 05, 2013
8.882
8.924
8.843
8.924
382,412
+0.01(+0.16%)
Apr 04, 2013
8.948
8.958
8.858
8.910
451,467
-0.01(-0.16%)
Apr 03, 2013
9.029
9.044
8.853
8.924
462,139
-0.09(-1.01%)
Apr 02, 2013
8.972
9.049
8.972
9.015
324,622
+0.05(+0.53%)
Apr 01, 2013
9.053
9.077
8.944
8.967
356,088
-0.08(-0.90%)
Mar 28, 2013
8.977
9.058
8.967
9.049
418,084
+0.10(+1.12%)
Mar 27, 2013
8.948
9.006
8.925
8.948
404,254
-0.01(-0.16%)
Mar 26, 2013
8.905
8.967
8.891
8.963
359,476
+0.05(+0.59%)
Mar 25, 2013
8.948
8.953
8.858
8.910
407,119
+0.00(+0.00%)
Mar 22, 2013
8.886
8.915
8.882
8.910
453,431
+0.06(+0.65%)
Mar 21, 2013
8.891
8.929
8.834
8.853
497,349
-0.04(-0.43%)
Mar 20, 2013
8.858
8.924
8.848
8.891
356,444
+0.09(+0.98%)
Mar 19, 2013
8.791
8.819
8.729
8.805
270,191
+0.01(+0.16%)
Mar 18, 2013
8.781
8.829
8.729
8.791
313,531
-0.04(-0.46%)
Mar 15, 2013
8.901
8.901
8.805
8.831
260,885
-0.01(-0.13%)
Mar 14, 2013
8.843
8.867
8.817
8.843
367,745
+0.00(+0.00%)
Mar 13, 2013
8.810
8.853
8.791
8.843
386,232
+0.05(+0.54%)
Mar 12, 2013
8.786
8.819
8.781
8.796
436,923
-0.01(-0.11%)
Mar 11, 2013
8.791
8.815
8.758
8.805
376,943
+0.03(+0.38%)
Mar 08, 2013
8.781
8.791
8.694
8.772
453,054
+0.03(+0.33%)
Mar 07, 2013
8.691
8.758
8.677
8.743
383,330
+0.05(+0.60%)
Mar 06, 2013
8.686
8.715
8.667
8.691
401,621
+0.03(+0.38%)
Mar 05, 2013
8.620
8.667
8.620
8.658
545,886
+0.06(+0.72%)
Mar 04, 2013
8.606
8.606
8.544
8.596
388,702
-0.02(-0.28%)
Mar 01, 2013
8.534
8.620
8.525
8.620
405,687
+0.05(+0.55%)
Feb 28, 2013
8.512
8.604
8.511
8.572
536,567
+0.09(+1.06%)
Feb 27, 2013
8.420
8.492
8.406
8.482
361,090
+0.07(+0.79%)
Feb 26, 2013
8.425
8.454
8.363
8.415
512,032
+0.02(+0.28%)
Feb 25, 2013
8.520
8.525
8.392
8.392
570,815
-0.07(-0.84%)
Feb 22, 2013
8.434
8.473
8.411
8.463
420,734
+0.07(+0.85%)
Feb 21, 2013
8.515
8.515
8.354
8.392
608,382
-0.12(-1.45%)
Feb 20, 2013
8.568
8.587
8.506
8.515
545,339
-0.03(-0.39%)
Feb 19, 2013
8.544
8.572
8.534
8.549
493,251
+0.03(+0.33%)
Feb 15, 2013
8.591
8.591
8.506
8.520
429,975
-0.04(-0.47%)
Feb 14, 2013
8.577
8.587
8.534
8.560
469,490
-0.02(-0.25%)
Feb 13, 2013
8.563
8.606
8.558
8.582
399,113
-0.01(-0.11%)
Feb 12, 2013
8.563
8.591
8.530
8.591
551,225
+0.04(+0.50%)
Feb 11, 2013
8.601
8.601
8.511
8.549
478,013
+0.02(+0.22%)
Feb 08, 2013
8.544
8.544
8.487
8.530
453,425
+0.03(+0.39%)
Feb 07, 2013
8.515
8.520
8.430
8.496
502,466
+0.00(+0.06%)
Feb 06, 2013
8.473
8.496
8.435
8.492
445,957
+0.09(+1.13%)
Feb 04, 2013
8.444
8.444
8.364
8.397
600,474
-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
.