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 (%)
Sep 27, 2013
9.941
9.956
9.834
9.873
283,414
-0.12(-1.18%)
Sep 26, 2013
9.937
9.990
9.888
9.990
381,309
+0.07(+0.69%)
Sep 25, 2013
9.907
9.951
9.839
9.922
569,778
+0.04(+0.45%)
Sep 24, 2013
9.775
9.941
9.775
9.878
385,658
+0.10(+1.05%)
Sep 23, 2013
9.892
9.922
9.755
9.775
368,298
-0.11(-1.14%)
Sep 20, 2013
9.927
9.932
9.868
9.888
274,104
-0.05(-0.54%)
Sep 19, 2013
9.912
9.946
9.902
9.941
460,390
+0.07(+0.74%)
Sep 18, 2013
9.745
9.928
9.741
9.868
388,013
+0.14(+1.46%)
Sep 17, 2013
9.721
9.775
9.696
9.726
294,962
+0.01(+0.15%)
Sep 16, 2013
9.829
9.839
9.711
9.711
277,890
-0.02(-0.25%)
Sep 13, 2013
9.677
9.750
9.677
9.736
246,749
+0.04(+0.46%)
Sep 12, 2013
9.716
9.721
9.628
9.692
371,977
-0.02(-0.25%)
Sep 11, 2013
9.653
9.726
9.633
9.716
335,036
+0.05(+0.50%)
Sep 10, 2013
9.599
9.677
9.575
9.667
369,852
+0.13(+1.33%)
Sep 09, 2013
9.487
9.570
9.477
9.540
464,492
+0.04(+0.46%)
Sep 06, 2013
9.521
9.529
9.443
9.497
345,401
+0.02(+0.21%)
Sep 05, 2013
9.467
9.511
9.453
9.477
437,495
+0.01(+0.10%)
Sep 04, 2013
9.409
9.511
9.389
9.467
290,544
+0.08(+0.83%)
Sep 03, 2013
9.511
9.526
9.360
9.389
320,463
-0.03(-0.31%)
Aug 30, 2013
9.438
9.477
9.399
9.419
195,598
-0.03(-0.36%)
Aug 29, 2013
9.472
9.536
9.414
9.453
277,150
-0.02(-0.18%)
Aug 28, 2013
9.423
9.511
9.414
9.470
320,893
+0.03(+0.29%)
Aug 27, 2013
9.501
9.570
9.438
9.443
348,046
-0.20(-2.02%)
Aug 26, 2013
9.716
9.799
9.638
9.638
388,376
-0.05(-0.55%)
Aug 23, 2013
9.701
9.701
9.614
9.692
302,505
+0.05(+0.56%)
Aug 22, 2013
9.511
9.653
9.492
9.638
274,095
+0.15(+1.54%)
Aug 21, 2013
9.492
9.570
9.467
9.492
272,434
-0.04(-0.46%)
Aug 20, 2013
9.448
9.575
9.419
9.536
448,650
+0.13(+1.35%)
Aug 19, 2013
9.623
9.628
9.404
9.409
412,204
-0.26(-2.67%)
Aug 16, 2013
9.697
9.804
9.654
9.667
277,890
-0.02(-0.25%)
Aug 15, 2013
9.853
9.853
9.594
9.692
424,685
-0.21(-2.12%)
Aug 14, 2013
9.882
9.926
9.862
9.901
256,849
+0.02(+0.25%)
Aug 13, 2013
9.809
9.887
9.736
9.877
371,949
+0.08(+0.84%)
Aug 12, 2013
9.726
9.824
9.726
9.794
345,728
+0.02(+0.20%)
Aug 09, 2013
9.833
9.858
9.775
9.775
319,595
-0.03(-0.35%)
Aug 08, 2013
9.916
9.916
9.804
9.809
355,895
-0.03(-0.35%)
Aug 07, 2013
9.809
9.911
9.799
9.843
300,663
-0.01(-0.10%)
Aug 06, 2013
9.838
9.887
9.794
9.853
421,021
-0.01(-0.15%)
Aug 05, 2013
9.964
9.974
9.858
9.867
364,935
-0.10(-0.97%)
Aug 02, 2013
9.926
9.994
9.902
9.964
318,617
+0.04(+0.44%)
Aug 01, 2013
9.930
9.945
9.882
9.921
400,248
+0.05(+0.54%)
Jul 31, 2013
9.887
9.921
9.843
9.867
380,699
+0.02(+0.20%)
Jul 30, 2013
9.901
9.916
9.804
9.848
352,208
-0.04(-0.39%)
Jul 29, 2013
9.872
9.921
9.843
9.887
390,839
+0.00(+0.05%)
Jul 26, 2013
9.790
9.882
9.785
9.882
260,430
+0.01(+0.10%)
Jul 25, 2013
9.794
9.892
9.697
9.872
399,420
+0.01(+0.15%)
Jul 24, 2013
9.887
9.921
9.814
9.858
535,511
+0.03(+0.30%)
Jul 23, 2013
9.804
9.853
9.790
9.828
378,277
+0.02(+0.25%)
Jul 22, 2013
9.785
9.848
9.770
9.804
258,497
+0.00(+0.00%)
Jul 19, 2013
9.785
9.809
9.746
9.804
257,039
+0.00(+0.00%)
Jul 18, 2013
9.756
9.819
9.751
9.804
556,543
+0.07(+0.70%)
Jul 17, 2013
9.731
9.760
9.712
9.736
468,227
+0.03(+0.30%)
Jul 16, 2013
9.644
9.707
9.591
9.707
341,747
+0.04(+0.40%)
Jul 15, 2013
9.663
9.717
9.634
9.668
388,840
+0.03(+0.30%)
Jul 12, 2013
9.610
9.639
9.571
9.639
389,589
+0.07(+0.71%)
Jul 11, 2013
9.547
9.571
9.499
9.571
473,000
+0.14(+1.49%)
Jul 10, 2013
9.373
9.441
9.359
9.431
494,385
+0.04(+0.41%)
Jul 09, 2013
9.402
9.397
9.349
9.393
566,617
+0.04(+0.47%)
Jul 08, 2013
9.455
9.460
9.339
9.349
469,669
-0.02(-0.26%)
Jul 05, 2013
9.378
9.397
9.272
9.373
320,520
+0.11(+1.20%)
Jul 03, 2013
9.209
9.296
9.185
9.262
431,508
-0.13(-1.34%)
Jul 02, 2013
9.306
9.402
9.296
9.388
461,456
+0.06(+0.62%)
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
.