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 (%)
Nov 30, 2011
6.347
6.422
6.316
6.417
721,231
+0.24(+3.93%)
Nov 29, 2011
6.153
6.205
6.137
6.175
407,831
+0.02(+0.36%)
Nov 28, 2011
6.228
6.303
6.130
6.153
471,559
+0.04(+0.65%)
Nov 25, 2011
6.113
6.188
6.104
6.113
194,575
-0.01(-0.14%)
Nov 23, 2011
6.175
6.175
6.095
6.122
408,273
-0.12(-1.98%)
Nov 22, 2011
6.214
6.289
6.197
6.245
506,542
+0.02(+0.28%)
Nov 21, 2011
6.192
6.232
6.117
6.228
638,591
-0.06(-0.98%)
Nov 18, 2011
6.325
6.333
6.263
6.289
365,717
+0.03(+0.49%)
Nov 17, 2011
6.404
6.428
6.245
6.258
349,254
-0.16(-2.47%)
Nov 16, 2011
6.475
6.545
6.404
6.417
358,135
-0.13(-2.02%)
Nov 15, 2011
6.483
6.585
6.439
6.549
410,667
+0.04(+0.61%)
Nov 14, 2011
6.554
6.558
6.461
6.510
227,479
-0.03(-0.47%)
Nov 11, 2011
6.532
6.611
6.532
6.541
293,250
+0.10(+1.51%)
Nov 10, 2011
6.470
6.505
6.408
6.444
243,992
+0.05(+0.83%)
Nov 09, 2011
6.452
6.492
6.360
6.391
459,001
-0.20(-3.06%)
Nov 08, 2011
6.544
6.606
6.509
6.592
499,597
+0.10(+1.55%)
Nov 07, 2011
6.404
6.505
6.404
6.492
517,667
+0.06(+0.89%)
Nov 04, 2011
6.448
6.487
6.382
6.435
401,690
-0.04(-0.68%)
Nov 03, 2011
6.457
6.514
6.386
6.478
716,305
+0.08(+1.30%)
Nov 02, 2011
6.413
6.457
6.360
6.395
386,946
+0.09(+1.46%)
Nov 01, 2011
6.299
6.391
6.250
6.303
600,524
-0.21(-3.17%)
Oct 31, 2011
6.597
6.614
6.505
6.509
420,871
-0.18(-2.71%)
Oct 28, 2011
6.658
6.707
6.614
6.690
606,701
+0.01(+0.22%)
Oct 27, 2011
6.663
6.720
6.601
6.676
853,462
+0.19(+2.91%)
Oct 26, 2011
6.496
6.509
6.373
6.487
400,023
+0.06(+0.89%)
Oct 25, 2011
6.500
6.500
6.404
6.430
479,944
-0.11(-1.74%)
Oct 24, 2011
6.470
6.571
6.461
6.544
575,122
+0.12(+1.84%)
Oct 21, 2011
6.391
6.457
6.364
6.426
365,157
+0.13(+2.02%)
Oct 20, 2011
6.303
6.322
6.201
6.299
315,664
+0.04(+0.56%)
Oct 19, 2011
6.321
6.391
6.250
6.264
436,679
-0.04(-0.63%)
Oct 18, 2011
6.132
6.360
6.088
6.303
618,141
+0.18(+2.94%)
Oct 17, 2011
6.163
6.198
6.110
6.123
391,818
-0.08(-1.34%)
Oct 14, 2011
6.171
6.233
6.158
6.206
376,762
+0.08(+1.36%)
Oct 13, 2011
6.114
6.136
6.027
6.123
724,470
-0.04(-0.57%)
Oct 12, 2011
6.136
6.228
6.115
6.158
523,236
+0.05(+0.79%)
Oct 11, 2011
6.067
6.150
6.062
6.110
340,061
+0.00(+0.07%)
Oct 10, 2011
5.966
6.106
5.966
6.106
328,363
+0.20(+3.47%)
Oct 07, 2011
5.975
6.006
5.844
5.901
414,031
-0.06(-0.95%)
Oct 06, 2011
5.853
5.988
5.827
5.958
541,959
+0.11(+1.86%)
Oct 05, 2011
5.678
5.864
5.652
5.849
581,857
+0.14(+2.52%)
Oct 04, 2011
5.583
5.709
5.373
5.705
832,912
+0.04(+0.62%)
Oct 03, 2011
5.840
5.971
5.631
5.670
821,253
-0.30(-5.04%)
Sep 30, 2011
6.084
6.132
5.932
5.971
650,036
-0.16(-2.63%)
Sep 29, 2011
6.211
6.224
6.062
6.132
631,360
+0.03(+0.43%)
Sep 28, 2011
6.193
6.228
6.102
6.106
479,096
-0.09(-1.41%)
Sep 27, 2011
6.254
6.315
6.180
6.193
492,931
+0.01(+0.21%)
Sep 26, 2011
6.093
6.180
6.014
6.180
686,632
+0.14(+2.24%)
Sep 23, 2011
6.045
6.088
5.979
6.045
759,667
+0.02(+0.36%)
Sep 22, 2011
6.054
6.093
5.949
6.023
879,652
-0.18(-2.88%)
Sep 21, 2011
6.346
6.385
6.193
6.202
391,167
-0.16(-2.54%)
Sep 20, 2011
6.446
6.463
6.350
6.363
388,706
-0.03(-0.55%)
Sep 19, 2011
6.407
6.411
6.311
6.398
322,090
-0.04(-0.68%)
Sep 16, 2011
6.411
6.477
6.411
6.442
389,376
+0.03(+0.41%)
Sep 15, 2011
6.402
6.433
6.337
6.416
436,724
+0.07(+1.10%)
Sep 14, 2011
6.354
6.404
6.267
6.346
426,348
+0.03(+0.41%)
Sep 13, 2011
6.307
6.346
6.259
6.320
302,606
+0.03(+0.55%)
Sep 12, 2011
6.246
6.289
6.137
6.285
398,364
-0.02(-0.28%)
Sep 09, 2011
6.302
6.320
6.198
6.302
419,512
-0.04(-0.68%)
Sep 08, 2011
6.389
6.480
6.341
6.346
338,699
-0.07(-1.08%)
Sep 07, 2011
6.441
6.458
6.328
6.415
580,338
+0.07(+1.16%)
Sep 06, 2011
6.315
6.341
6.181
6.341
399,805
-0.10(-1.55%)
Sep 02, 2011
6.463
6.463
6.363
6.441
264,138
-0.10(-1.46%)
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
.