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 (%)
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%)
Jul 01, 2013
9.422
9.441
9.315
9.330
328,735
-0.00(-0.05%)
Jun 28, 2013
9.359
9.422
9.315
9.335
391,720
-0.08(-0.87%)
Jun 27, 2013
9.248
9.465
9.204
9.417
410,569
+0.24(+2.63%)
Jun 26, 2013
8.972
9.219
8.972
9.175
323,263
+0.25(+2.76%)
Jun 25, 2013
8.909
9.035
8.846
8.928
465,387
+0.11(+1.21%)
Jun 24, 2013
9.165
9.165
8.701
8.822
1,024,400
-0.41(-4.45%)
Jun 21, 2013
9.373
9.378
9.175
9.233
514,073
-0.06(-0.62%)
Jun 20, 2013
9.494
9.494
9.209
9.291
546,183
-0.28(-2.93%)
Jun 19, 2013
9.605
9.639
9.542
9.571
380,425
-0.04(-0.40%)
Jun 18, 2013
9.426
9.692
9.407
9.610
715,637
+0.23(+2.47%)
Jun 17, 2013
9.494
9.562
9.377
9.378
515,099
-0.03(-0.36%)
Jun 14, 2013
9.451
9.567
9.397
9.412
357,043
-0.05(-0.51%)
Jun 13, 2013
9.388
9.562
9.388
9.460
457,987
+0.05(+0.57%)
Jun 12, 2013
9.620
9.620
9.378
9.407
380,727
-0.15(-1.62%)
Jun 11, 2013
9.518
9.672
9.485
9.562
815,640
-0.00(-0.05%)
Jun 10, 2013
9.576
9.619
9.518
9.567
413,107
+0.01(+0.15%)
Jun 07, 2013
9.384
9.589
9.374
9.552
561,049
+0.25(+2.64%)
Jun 06, 2013
9.196
9.307
9.172
9.307
491,932
+0.14(+1.52%)
Jun 05, 2013
9.326
9.326
9.167
9.167
473,847
-0.14(-1.55%)
Jun 04, 2013
9.302
9.345
9.167
9.312
561,057
+0.03(+0.36%)
Jun 03, 2013
9.461
9.494
9.182
9.278
678,174
-0.14(-1.48%)
May 31, 2013
9.533
9.600
9.417
9.417
619,975
-0.13(-1.41%)
May 30, 2013
9.571
9.644
9.523
9.552
679,225
+0.02(+0.25%)
May 29, 2013
9.619
9.624
9.451
9.528
575,637
-0.12(-1.25%)
May 28, 2013
9.773
9.773
9.581
9.648
453,008
-0.02(-0.25%)
May 24, 2013
9.639
9.692
9.591
9.672
523,292
+0.01(+0.15%)
May 23, 2013
9.663
9.672
9.581
9.658
759,262
-0.03(-0.35%)
May 22, 2013
9.701
9.773
9.648
9.692
727,418
-0.03(-0.30%)
May 21, 2013
9.672
9.721
9.653
9.721
457,328
+0.06(+0.60%)
May 20, 2013
9.672
9.754
9.653
9.663
508,879
-0.03(-0.30%)
May 17, 2013
9.706
9.814
9.648
9.692
410,455
+0.05(+0.55%)
May 16, 2013
9.644
9.754
9.629
9.639
538,643
-0.02(-0.20%)
May 15, 2013
9.600
9.658
9.576
9.658
534,427
+0.11(+1.16%)
May 13, 2013
9.538
9.557
9.466
9.547
498,640
+0.02(+0.25%)
May 10, 2013
9.504
9.538
9.451
9.523
426,194
+0.02(+0.20%)
May 09, 2013
9.451
9.514
9.437
9.504
584,481
+0.08(+0.86%)
May 08, 2013
9.442
9.480
9.365
9.423
481,566
-0.02(-0.20%)
May 07, 2013
9.451
9.461
9.410
9.442
457,430
+0.00(+0.05%)
May 06, 2013
9.356
9.447
9.327
9.437
431,917
+0.11(+1.18%)
May 03, 2013
9.341
9.365
9.284
9.327
622,060
+0.06(+0.62%)
May 02, 2013
9.279
9.298
9.183
9.269
556,458
+0.03(+0.31%)
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
.