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, 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%)
Feb 01, 2013
8.477
8.496
8.444
8.451
418,287
+0.03(+0.37%)
Jan 31, 2013
8.397
8.421
8.359
8.421
661,585
+0.04(+0.45%)
Jan 30, 2013
8.402
8.411
8.354
8.383
400,622
+0.00(+0.06%)
Jan 29, 2013
8.321
8.378
8.312
8.378
513,202
+0.08(+0.91%)
Jan 28, 2013
8.364
8.369
8.302
8.302
520,180
-0.04(-0.45%)
Jan 25, 2013
8.298
8.354
8.282
8.340
567,731
+0.08(+0.97%)
Jan 24, 2013
8.302
8.364
8.241
8.260
801,876
-0.04(-0.46%)
Jan 23, 2013
8.255
8.317
8.227
8.298
703,468
+0.08(+0.98%)
Jan 22, 2013
8.208
8.231
8.152
8.217
466,419
+0.03(+0.35%)
Jan 18, 2013
8.146
8.189
8.113
8.189
498,424
+0.07(+0.87%)
Jan 17, 2013
8.085
8.137
8.061
8.118
486,832
+0.09(+1.12%)
Jan 16, 2013
8.042
8.071
8.028
8.028
346,127
-0.00(-0.06%)
Jan 15, 2013
8.033
8.052
8.009
8.033
540,743
+0.00(+0.00%)
Jan 14, 2013
8.066
8.075
8.009
8.033
522,696
-0.03(-0.41%)
Jan 11, 2013
8.038
8.066
8.014
8.066
297,023
+0.05(+0.59%)
Jan 10, 2013
7.991
8.034
7.986
8.019
494,914
+0.06(+0.77%)
Jan 09, 2013
7.991
8.009
7.925
7.958
525,472
-0.01(-0.18%)
Jan 08, 2013
7.986
7.986
7.934
7.972
364,855
-0.02(-0.24%)
Jan 07, 2013
7.967
7.991
7.915
7.991
565,683
+0.04(+0.47%)
Jan 04, 2013
7.911
7.958
7.887
7.953
413,903
+0.06(+0.72%)
Jan 03, 2013
7.863
7.944
7.826
7.896
589,457
+0.04(+0.48%)
Jan 02, 2013
7.790
7.871
7.619
7.859
561,105
+0.24(+3.15%)
Dec 31, 2012
7.529
7.637
7.515
7.619
555,634
+0.10(+1.31%)
Dec 28, 2012
7.529
7.576
7.510
7.520
333,615
-0.07(-0.87%)
Dec 27, 2012
7.590
7.623
7.506
7.586
330,073
-0.01(-0.19%)
Dec 26, 2012
7.661
7.668
7.572
7.600
289,522
-0.03(-0.37%)
Dec 24, 2012
7.680
7.685
7.604
7.628
219,211
-0.06(-0.74%)
Dec 21, 2012
7.600
7.685
7.595
7.685
608,014
+0.00(+0.00%)
Dec 20, 2012
7.675
7.685
7.652
7.685
527,526
+0.06(+0.74%)
Dec 19, 2012
7.661
7.666
7.609
7.628
789,346
+0.00(+0.00%)
Dec 18, 2012
7.572
7.628
7.557
7.628
1,010,037
+0.09(+1.19%)
Dec 17, 2012
7.543
7.595
7.506
7.539
659,519
+0.02(+0.25%)
Dec 14, 2012
7.501
7.524
7.491
7.520
364,248
+0.01(+0.13%)
Dec 13, 2012
7.548
7.557
7.473
7.510
384,045
-0.02(-0.25%)
Dec 12, 2012
7.572
7.579
7.520
7.529
603,960
-0.01(-0.19%)
Dec 11, 2012
7.539
7.548
7.510
7.543
619,020
+0.04(+0.56%)
Dec 10, 2012
7.501
7.525
7.487
7.501
464,000
+0.00(+0.00%)
Dec 07, 2012
7.515
7.534
7.482
7.501
449,410
+0.00(+0.00%)
Dec 06, 2012
7.496
7.510
7.472
7.501
387,688
+0.00(+0.06%)
Dec 05, 2012
7.496
7.543
7.473
7.496
492,778
-0.01(-0.12%)
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
.