Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Gabelli Dividend and Income Trust (NY: GDV )

22.46 -0.12 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2008 7.865 7.873 7.793 7.805 345,450 -0.04(-0.51%)
May 29, 2008 7.817 7.909 7.805 7.845 294,064 +0.02(+0.20%)
May 28, 2008 7.869 7.869 7.769 7.829 353,290 +0.00(+0.00%)
May 27, 2008 7.765 7.833 7.733 7.829 484,024 +0.05(+0.62%)
May 26, 2008 7.837 7.873 7.717 7.781 0 +0.00(+0.00%)
May 23, 2008 7.837 7.873 7.717 7.781 374,145 -0.05(-0.67%)
May 22, 2008 7.813 7.849 7.773 7.833 406,272 +0.06(+0.77%)
May 21, 2008 7.889 7.909 7.761 7.773 288,181 -0.09(-1.17%)
May 20, 2008 7.881 7.889 7.837 7.865 352,280 -0.02(-0.30%)
May 19, 2008 7.909 7.997 7.877 7.889 355,632 -0.02(-0.30%)
May 16, 2008 7.897 7.917 7.845 7.913 327,499 +0.04(+0.46%)
May 15, 2008 7.809 7.881 7.781 7.877 390,202 +0.10(+1.34%)
May 14, 2008 7.781 7.817 7.753 7.773 352,594 +0.03(+0.36%)
May 13, 2008 7.749 7.765 7.707 7.745 388,746 -0.01(-0.15%)
May 12, 2008 7.769 7.769 7.725 7.757 389,721 +0.05(+0.62%)
May 09, 2008 7.689 7.714 7.661 7.709 156,520 -0.03(-0.36%)
May 08, 2008 7.717 7.761 7.679 7.737 258,371 +0.07(+0.94%)
May 07, 2008 7.805 7.805 7.657 7.665 256,560 -0.11(-1.44%)
May 06, 2008 7.705 7.789 7.669 7.777 316,552 +0.05(+0.62%)
May 05, 2008 7.713 7.745 7.697 7.729 397,397 +0.02(+0.26%)
May 02, 2008 7.649 7.761 7.608 7.709 442,930 +0.01(+0.16%)
May 01, 2008 7.572 7.701 7.548 7.697 347,390 +0.14(+1.86%)
Apr 30, 2008 7.576 7.625 7.536 7.556 351,798 +0.00(+0.00%)
Apr 29, 2008 7.576 7.600 7.540 7.556 434,708 -0.05(-0.63%)
Apr 28, 2008 7.608 7.641 7.576 7.604 379,773 +0.02(+0.26%)
Apr 25, 2008 7.544 7.590 7.492 7.584 437,510 +0.04(+0.58%)
Apr 24, 2008 7.512 7.596 7.468 7.540 451,005 +0.03(+0.43%)
Apr 23, 2008 7.576 7.617 7.488 7.508 581,993 -0.03(-0.43%)
Apr 22, 2008 7.540 7.572 7.484 7.540 512,739 -0.03(-0.37%)
Apr 21, 2008 7.552 7.576 7.512 7.568 414,859 +0.02(+0.27%)
Apr 18, 2008 7.584 7.612 7.524 7.548 451,133 +0.08(+1.13%)
Apr 17, 2008 7.380 7.496 7.376 7.464 331,033 +0.06(+0.76%)
Apr 16, 2008 7.272 7.416 7.272 7.408 379,518 +0.18(+2.55%)
Apr 15, 2008 7.268 7.287 7.192 7.224 301,153 -0.01(-0.11%)
Apr 14, 2008 7.272 7.280 7.200 7.232 250,463 -0.07(-0.99%)
Apr 11, 2008 7.312 7.376 7.280 7.304 299,512 -0.10(-1.30%)
Apr 10, 2008 7.384 7.500 7.356 7.400 354,181 +0.00(+0.05%)
Apr 09, 2008 7.436 7.456 7.376 7.396 366,666 -0.05(-0.65%)
Apr 08, 2008 7.392 7.456 7.376 7.444 352,232 +0.04(+0.49%)
Apr 07, 2008 7.444 7.468 7.392 7.408 337,235 +0.03(+0.43%)
Apr 04, 2008 7.360 7.413 7.324 7.376 375,177 +0.03(+0.45%)
Apr 03, 2008 7.288 7.412 7.284 7.343 457,257 +0.01(+0.15%)
Apr 02, 2008 7.340 7.404 7.304 7.332 350,988 +0.00(+0.05%)
Apr 01, 2008 7.220 7.332 7.216 7.328 373,795 +0.18(+2.58%)
Mar 31, 2008 7.196 7.204 7.115 7.143 401,378 -0.04(-0.50%)
Mar 28, 2008 7.224 7.292 7.164 7.180 240,976 -0.06(-0.83%)
Mar 27, 2008 7.268 7.328 7.240 7.240 357,473 -0.01(-0.11%)
Mar 26, 2008 7.256 7.312 7.236 7.248 415,098 -0.02(-0.33%)
Mar 25, 2008 7.288 7.328 7.224 7.272 396,015 -0.01(-0.11%)
Mar 24, 2008 7.216 7.340 7.200 7.280 474,968 +0.08(+1.17%)
Mar 21, 2008 7.131 7.196 7.059 7.196 351,237 +0.00(+0.00%)
Mar 20, 2008 7.131 7.196 7.059 7.196 351,237 +0.04(+0.56%)
Mar 19, 2008 7.256 7.284 7.067 7.155 459,190 -0.06(-0.78%)
Mar 18, 2008 7.083 7.240 7.051 7.212 483,886 +0.20(+2.86%)
Mar 17, 2008 6.935 7.071 6.903 7.011 603,045 -0.10(-1.46%)
Mar 14, 2008 7.180 7.236 6.983 7.115 578,341 -0.03(-0.45%)
Mar 13, 2008 7.063 7.192 6.979 7.147 530,598 -0.04(-0.56%)
Mar 12, 2008 7.204 7.280 7.155 7.188 439,543 -0.01(-0.11%)
Mar 11, 2008 7.087 7.196 7.027 7.196 341,458 +0.16(+2.28%)
Mar 10, 2008 7.059 7.123 6.999 7.035 760,474 -0.04(-0.57%)
Mar 07, 2008 7.079 7.192 7.015 7.075 449,638 -0.07(-1.01%)
Mar 06, 2008 7.224 7.264 7.147 7.147 412,886 -0.12(-1.65%)
Mar 05, 2008 7.316 7.368 7.252 7.268 450,646 -0.03(-0.38%)
Mar 04, 2008 7.252 7.340 7.220 7.296 587,931 -0.07(-0.93%)
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.