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 (%)
May 24, 2011
7.021
7.051
6.978
7.046
468,272
+0.04(+0.55%)
May 23, 2011
7.072
7.072
6.965
7.008
719,062
-0.11(-1.50%)
May 20, 2011
7.132
7.153
7.093
7.115
380,700
-0.02(-0.24%)
May 19, 2011
7.149
7.149
7.115
7.132
503,075
+0.01(+0.15%)
May 18, 2011
7.064
7.140
7.059
7.122
440,382
+0.05(+0.70%)
May 17, 2011
7.055
7.093
7.012
7.072
380,169
-0.02(-0.24%)
May 16, 2011
7.085
7.136
7.068
7.089
395,279
-0.01(-0.12%)
May 13, 2011
7.145
7.156
7.059
7.098
291,090
-0.04(-0.60%)
May 12, 2011
7.123
7.170
7.098
7.140
486,212
+0.00(+0.00%)
May 11, 2011
7.192
7.196
7.106
7.140
412,553
-0.04(-0.53%)
May 10, 2011
7.132
7.204
7.119
7.179
401,099
+0.05(+0.72%)
May 09, 2011
7.060
7.128
7.043
7.128
350,213
+0.09(+1.21%)
May 06, 2011
7.111
7.132
7.021
7.043
434,883
-0.02(-0.30%)
May 05, 2011
7.123
7.157
7.021
7.064
635,334
-0.09(-1.25%)
May 04, 2011
7.200
7.204
7.102
7.153
534,017
-0.07(-0.92%)
May 03, 2011
7.264
7.268
7.175
7.220
385,244
-0.07(-0.90%)
May 02, 2011
7.271
7.285
7.264
7.285
505,469
+0.03(+0.41%)
Apr 29, 2011
7.277
7.277
7.221
7.255
595,102
+0.02(+0.24%)
Apr 28, 2011
7.162
7.243
7.161
7.238
638,605
+0.06(+0.83%)
Apr 27, 2011
7.102
7.179
7.081
7.179
501,864
+0.09(+1.20%)
Apr 26, 2011
7.072
7.132
7.060
7.094
555,249
+0.03(+0.36%)
Apr 25, 2011
7.060
7.081
7.050
7.068
462,556
-0.02(-0.24%)
Apr 21, 2011
7.064
7.094
7.051
7.085
416,769
+0.07(+0.97%)
Apr 20, 2011
7.009
7.055
6.996
7.017
720,476
+0.05(+0.73%)
Apr 19, 2011
6.885
6.966
6.881
6.966
433,576
+0.07(+1.05%)
Apr 18, 2011
6.860
6.911
6.826
6.894
332,508
-0.06(-0.86%)
Apr 15, 2011
6.928
6.979
6.923
6.953
353,902
+0.03(+0.37%)
Apr 14, 2011
6.953
6.966
6.915
6.928
692,288
-0.03(-0.37%)
Apr 13, 2011
6.966
6.968
6.898
6.953
426,075
-0.02(-0.31%)
Apr 12, 2011
7.013
7.017
6.928
6.975
494,471
-0.07(-0.97%)
Apr 11, 2011
7.077
7.102
7.034
7.043
306,577
-0.05(-0.66%)
Apr 08, 2011
7.119
7.127
7.077
7.089
303,743
-0.01(-0.18%)
Apr 07, 2011
7.089
7.123
7.047
7.102
364,924
-0.00(-0.06%)
Apr 06, 2011
7.102
7.119
7.060
7.106
494,982
+0.02(+0.30%)
Apr 05, 2011
7.072
7.119
7.051
7.085
373,545
+0.01(+0.18%)
Apr 04, 2011
7.068
7.085
7.043
7.072
342,259
-0.01(-0.18%)
Apr 01, 2011
7.051
7.093
7.030
7.085
500,978
+0.04(+0.54%)
Mar 31, 2011
7.064
7.068
7.021
7.047
357,320
-0.00(-0.06%)
Mar 30, 2011
7.026
7.098
7.018
7.051
458,979
+0.05(+0.73%)
Mar 29, 2011
6.941
7.013
6.907
7.000
421,836
+0.05(+0.67%)
Mar 28, 2011
6.971
6.988
6.954
6.954
392,143
-0.00(-0.06%)
Mar 25, 2011
6.886
6.971
6.871
6.958
536,455
+0.06(+0.92%)
Mar 24, 2011
6.907
6.907
6.810
6.894
455,630
+0.08(+1.24%)
Mar 23, 2011
6.771
6.821
6.746
6.810
269,014
+0.04(+0.63%)
Mar 22, 2011
6.759
6.805
6.759
6.767
303,167
+0.01(+0.19%)
Mar 21, 2011
6.763
6.785
6.750
6.754
498,772
+0.05(+0.69%)
Mar 18, 2011
6.665
6.712
6.657
6.708
529,295
+0.08(+1.28%)
Mar 17, 2011
6.619
6.678
6.560
6.623
380,839
+0.07(+1.03%)
Mar 16, 2011
6.674
6.678
6.496
6.555
559,429
-0.15(-2.21%)
Mar 15, 2011
6.639
6.733
6.636
6.704
682,320
-0.06(-0.88%)
Mar 14, 2011
6.733
6.763
6.670
6.763
408,194
+0.00(+0.00%)
Mar 11, 2011
6.712
6.792
6.712
6.763
431,624
+0.00(+0.06%)
Mar 10, 2011
6.826
6.826
6.742
6.759
622,976
-0.11(-1.54%)
Mar 09, 2011
6.852
6.885
6.822
6.864
480,388
-0.02(-0.31%)
Mar 08, 2011
6.881
6.919
6.843
6.885
462,494
+0.01(+0.15%)
Mar 07, 2011
6.919
6.919
6.835
6.875
416,212
-0.02(-0.28%)
Mar 04, 2011
6.894
6.907
6.822
6.894
439,382
-0.01(-0.18%)
Mar 03, 2011
6.818
6.932
6.818
6.906
468,193
+0.11(+1.61%)
Mar 02, 2011
6.792
6.830
6.763
6.797
385,314
+0.00(+0.06%)
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
.