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
-0.01 (-0.04%)
Official Closing 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, 2007
8.551
8.952
8.009
8.895
399,881
-0.01(-0.14%)
Apr 27, 2007
8.891
8.927
8.871
8.907
464,242
-0.02(-0.27%)
Apr 26, 2007
8.895
8.955
8.879
8.931
414,350
+0.05(+0.59%)
Apr 25, 2007
8.847
8.911
8.847
8.879
654,329
+0.04(+0.45%)
Apr 24, 2007
8.831
8.871
8.827
8.839
522,365
+0.01(+0.09%)
Apr 23, 2007
8.827
8.895
8.827
8.831
337,267
-0.02(-0.23%)
Apr 20, 2007
8.763
8.875
8.763
8.851
504,903
+0.06(+0.68%)
Apr 19, 2007
9.609
9.609
8.791
8.791
401,378
-0.06(-0.68%)
Apr 18, 2007
8.799
8.867
8.799
8.851
393,146
+0.02(+0.18%)
Apr 17, 2007
8.839
8.871
8.815
8.835
527,604
-0.00(-0.05%)
Apr 16, 2007
8.819
8.875
8.819
8.839
420,586
+0.02(+0.23%)
Apr 13, 2007
8.763
8.835
8.763
8.819
374,686
+0.03(+0.36%)
Apr 12, 2007
8.727
8.815
8.727
8.787
380,174
+0.00(+0.05%)
Apr 11, 2007
8.815
8.831
8.751
8.783
401,378
-0.04(-0.41%)
Apr 10, 2007
8.815
8.839
8.796
8.819
239,979
+0.00(+0.00%)
Apr 09, 2007
8.795
8.819
8.787
8.819
298,601
+0.00(+0.05%)
Apr 05, 2007
8.763
8.815
8.759
8.815
312,571
+0.05(+0.55%)
Apr 04, 2007
8.723
8.771
8.715
8.767
397,886
+0.04(+0.46%)
Apr 03, 2007
8.707
8.747
8.679
8.727
400,131
+0.06(+0.65%)
Apr 02, 2007
8.631
8.687
8.631
8.671
235,738
+0.05(+0.56%)
Mar 30, 2007
8.651
8.659
8.599
8.623
348,493
-0.02(-0.19%)
Mar 29, 2007
8.599
8.691
8.591
8.639
343,005
+0.05(+0.61%)
Mar 28, 2007
8.579
8.599
8.547
8.587
335,521
-0.02(-0.19%)
Mar 27, 2007
8.599
8.635
8.583
8.603
396,888
-0.00(-0.05%)
Mar 26, 2007
8.675
8.679
8.559
8.607
520,120
-0.02(-0.23%)
Mar 23, 2007
8.647
8.735
8.514
8.627
751,618
-0.02(-0.19%)
Mar 22, 2007
8.571
8.651
8.567
8.643
463,244
+0.05(+0.56%)
Mar 21, 2007
8.502
8.611
8.458
8.595
433,808
+0.10(+1.18%)
Mar 20, 2007
8.458
8.498
8.458
8.494
369,946
+0.03(+0.38%)
Mar 19, 2007
8.454
8.502
8.434
8.462
358,471
+0.03(+0.33%)
Mar 16, 2007
8.438
8.498
8.406
8.434
253,449
-0.00(-0.05%)
Mar 15, 2007
8.370
8.438
8.346
8.438
415,348
+0.07(+0.81%)
Mar 14, 2007
8.402
8.410
8.262
8.370
426,823
-0.06(-0.71%)
Mar 13, 2007
8.502
8.514
8.402
8.430
412,105
-0.07(-0.85%)
Mar 12, 2007
8.458
8.518
8.398
8.502
333,525
+0.05(+0.57%)
Mar 09, 2007
8.398
8.474
8.398
8.454
301,096
+0.06(+0.67%)
Mar 08, 2007
8.418
8.522
8.378
8.398
414,100
+0.03(+0.38%)
Mar 07, 2007
8.366
8.418
8.322
8.366
425,576
+0.00(+0.05%)
Mar 06, 2007
8.318
8.374
8.214
8.362
722,930
+0.05(+0.63%)
Mar 05, 2007
8.378
8.378
8.021
8.310
648,342
-0.13(-1.52%)
Mar 02, 2007
8.547
8.547
8.418
8.438
391,649
-0.05(-0.57%)
Mar 01, 2007
8.478
8.522
8.422
8.486
536,939
-0.05(-0.61%)
Feb 28, 2007
8.458
8.567
8.418
8.539
489,686
+0.08(+0.90%)
Feb 27, 2007
8.719
8.719
8.358
8.462
834,687
-0.28(-3.25%)
Feb 26, 2007
8.699
8.775
8.679
8.747
461,622
+0.04(+0.46%)
Feb 23, 2007
8.615
8.707
8.583
8.707
583,483
+0.09(+1.07%)
Feb 22, 2007
8.571
8.631
8.526
8.615
666,802
+0.04(+0.47%)
Feb 21, 2007
8.587
8.619
8.563
8.575
527,105
-0.01(-0.14%)
Feb 20, 2007
8.611
8.623
8.579
8.587
433,059
-0.02(-0.19%)
Feb 16, 2007
8.591
8.619
8.583
8.603
421,584
+0.00(+0.00%)
Feb 15, 2007
8.619
8.631
8.583
8.603
564,025
-0.01(-0.09%)
Feb 14, 2007
8.615
8.619
8.551
8.611
560,353
+0.03(+0.37%)
Feb 13, 2007
8.518
8.619
8.506
8.579
539,019
+0.08(+0.94%)
Feb 12, 2007
8.526
8.534
8.458
8.498
507,084
-0.03(-0.33%)
Feb 09, 2007
8.522
8.575
8.422
8.526
564,274
-0.08(-0.93%)
Feb 08, 2007
8.619
8.619
8.559
8.607
436,552
-0.00(-0.05%)
Feb 07, 2007
8.559
8.635
8.559
8.611
460,749
+0.04(+0.47%)
Feb 06, 2007
8.631
8.651
8.522
8.571
627,387
-0.06(-0.70%)
Feb 05, 2007
8.639
8.667
8.599
8.631
569,014
+0.02(+0.19%)
Feb 02, 2007
8.591
8.643
8.567
8.615
346,996
+0.06(+0.66%)
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
.