Skip to main content

The Gabelli Dividend and Income Trust (NY: GDV )

22.70 -0.18 (-0.79%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 20.77 20.79 20.67 20.71 177,885 -0.11(-0.51%)
Apr 29, 2021 20.86 20.89 20.73 20.82 166,124 +0.10(+0.48%)
Apr 28, 2021 20.64 20.82 20.64 20.72 141,323 +0.09(+0.44%)
Apr 27, 2021 20.57 20.69 20.56 20.63 135,565 +0.02(+0.12%)
Apr 26, 2021 20.73 20.81 20.57 20.60 239,407 -0.08(-0.40%)
Apr 23, 2021 20.63 20.73 20.53 20.69 131,048 +0.15(+0.72%)
Apr 22, 2021 20.77 20.77 20.43 20.54 184,805 -0.16(-0.76%)
Apr 21, 2021 20.41 20.73 20.34 20.69 295,175 +0.34(+1.66%)
Apr 20, 2021 20.43 20.50 20.23 20.36 225,286 -0.15(-0.72%)
Apr 19, 2021 20.46 20.55 20.41 20.50 151,066 -0.02(-0.12%)
Apr 16, 2021 20.60 20.64 20.49 20.53 158,349 +0.05(+0.24%)
Apr 15, 2021 20.52 20.59 20.42 20.48 223,312 +0.05(+0.24%)
Apr 14, 2021 20.45 20.62 20.43 20.43 269,501 -0.02(-0.12%)
Apr 13, 2021 20.32 20.49 20.32 20.45 236,745 +0.12(+0.61%)
Apr 12, 2021 20.23 20.41 20.22 20.33 273,349 +0.11(+0.57%)
Apr 09, 2021 20.27 20.28 20.18 20.22 150,764 +0.00(+0.00%)
Apr 08, 2021 20.13 20.24 20.08 20.22 177,608 +0.16(+0.82%)
Apr 07, 2021 20.09 20.21 20.02 20.05 196,729 +0.02(+0.08%)
Apr 06, 2021 20.14 20.14 19.94 20.04 217,949 +0.06(+0.29%)
Apr 05, 2021 19.80 20.09 19.75 19.98 275,467 +0.25(+1.29%)
Apr 01, 2021 19.75 19.75 19.66 19.72 211,460 +0.07(+0.33%)
Mar 31, 2021 19.68 19.69 19.64 19.66 177,431 +0.02(+0.13%)
Mar 30, 2021 19.65 19.68 19.58 19.63 160,157 +0.02(+0.08%)
Mar 29, 2021 19.53 19.69 19.45 19.62 295,497 -0.02(-0.08%)
Mar 26, 2021 19.49 19.65 19.45 19.63 185,744 +0.21(+1.06%)
Mar 25, 2021 19.36 19.43 19.08 19.43 208,284 +0.07(+0.38%)
Mar 24, 2021 19.47 19.54 19.32 19.36 170,343 -0.01(-0.04%)
Mar 23, 2021 19.63 19.63 19.23 19.36 231,145 -0.28(-1.42%)
Mar 22, 2021 19.68 19.69 19.60 19.64 177,583 +0.06(+0.29%)
Mar 19, 2021 19.59 19.63 19.34 19.59 137,357 +0.00(+0.00%)
Mar 18, 2021 19.68 19.92 19.56 19.59 184,794 -0.12(-0.62%)
Mar 17, 2021 19.63 19.77 19.47 19.71 137,197 +0.04(+0.21%)
Mar 16, 2021 19.74 19.81 19.60 19.67 160,573 -0.11(-0.54%)
Mar 15, 2021 19.51 19.81 19.45 19.77 313,737 +0.31(+1.59%)
Mar 12, 2021 19.41 19.48 19.39 19.46 202,141 +0.10(+0.51%)
Mar 11, 2021 19.47 19.48 19.35 19.37 231,982 +0.03(+0.17%)
Mar 10, 2021 19.12 19.37 19.07 19.33 251,650 +0.32(+1.68%)
Mar 09, 2021 19.05 19.18 19.01 19.01 217,308 +0.09(+0.48%)
Mar 08, 2021 18.88 19.10 18.85 18.92 203,162 +0.11(+0.61%)
Mar 05, 2021 18.73 18.86 18.40 18.81 254,788 +0.24(+1.28%)
Mar 04, 2021 18.83 18.91 18.25 18.57 255,355 -0.24(-1.26%)
Mar 03, 2021 18.91 19.03 18.72 18.81 193,508 -0.10(-0.52%)
Mar 02, 2021 18.89 19.08 18.81 18.91 218,082 +0.04(+0.22%)
Mar 01, 2021 18.72 18.91 18.72 18.87 169,059 +0.33(+1.81%)
Feb 26, 2021 18.65 18.71 18.28 18.53 226,383 -0.12(-0.66%)
Feb 25, 2021 18.91 18.98 18.54 18.65 291,712 -0.20(-1.08%)
Feb 24, 2021 18.69 18.95 18.55 18.86 221,629 +0.20(+1.05%)
Feb 23, 2021 18.65 18.70 18.30 18.66 256,118 -0.02(-0.13%)
Feb 22, 2021 18.69 18.78 18.59 18.69 213,117 +0.00(+0.00%)
Feb 19, 2021 18.79 18.94 18.68 18.69 234,096 -0.02(-0.13%)
Feb 18, 2021 18.69 18.79 18.56 18.71 189,379 -0.04(-0.22%)
Feb 17, 2021 18.79 18.85 18.70 18.75 143,936 -0.05(-0.26%)
Feb 16, 2021 18.66 18.83 18.66 18.80 225,687 +0.16(+0.83%)
Feb 12, 2021 18.75 18.76 18.61 18.65 195,774 -0.08(-0.44%)
Feb 11, 2021 18.73 18.80 18.50 18.73 274,506 +0.08(+0.44%)
Feb 10, 2021 18.74 18.74 18.53 18.65 197,153 +0.02(+0.09%)
Feb 09, 2021 18.53 18.69 18.50 18.63 261,950 +0.07(+0.39%)
Feb 08, 2021 18.46 18.60 18.42 18.56 231,742 +0.22(+1.20%)
Feb 05, 2021 18.34 18.46 18.24 18.34 187,737 +0.07(+0.40%)
Feb 04, 2021 18.14 18.29 18.14 18.26 188,688 +0.19(+1.03%)
Feb 03, 2021 17.96 18.18 17.90 18.08 286,608 +0.18(+1.00%)
Feb 02, 2021 17.96 18.08 17.90 17.90 216,775 +0.11(+0.64%)
Feb 01, 2021 17.69 17.82 17.48 17.78 198,565 +0.32(+1.82%)
Jan 29, 2021 17.79 17.82 17.27 17.47 267,089 -0.37(-2.05%)
Jan 28, 2021 17.56 17.92 17.56 17.83 159,719 +0.30(+1.72%)
Jan 27, 2021 17.91 17.96 17.46 17.53 323,093 -0.58(-3.19%)
Jan 26, 2021 18.20 18.28 18.00 18.11 199,324 -0.07(-0.36%)
Jan 25, 2021 18.19 18.24 17.98 18.18 360,837 -0.02(-0.09%)
Jan 22, 2021 18.26 18.26 18.09 18.19 219,601 -0.13(-0.71%)
Jan 21, 2021 18.29 18.32 18.09 18.32 285,163 +0.02(+0.13%)
Jan 20, 2021 18.17 18.31 18.00 18.30 241,922 +0.23(+1.26%)
Jan 19, 2021 17.96 18.09 17.92 18.07 161,843 +0.19(+1.09%)
Jan 15, 2021 18.03 18.09 17.80 17.87 216,033 -0.27(-1.48%)
Jan 14, 2021 18.16 18.21 18.11 18.14 251,916 -0.02(-0.13%)
Jan 13, 2021 18.17 18.26 17.98 18.17 196,439 +0.00(+0.00%)
Jan 12, 2021 18.18 18.21 17.98 18.17 350,293 +0.06(+0.31%)
Jan 11, 2021 18.01 18.13 17.86 18.11 441,166 +0.02(+0.13%)
Jan 08, 2021 18.06 18.09 17.86 18.09 322,801 +0.11(+0.58%)
Jan 07, 2021 17.70 18.05 17.67 17.98 358,405 +0.44(+2.54%)
Jan 06, 2021 17.33 17.87 17.28 17.54 663,490 +0.27(+1.55%)
Jan 05, 2021 16.95 17.28 16.95 17.27 633,555 +0.22(+1.28%)
Jan 04, 2021 17.37 17.45 16.91 17.05 670,404 -0.31(-1.77%)
Dec 31, 2020 17.36 17.36 17.36 305,821 -0.03(-0.19%)
Dec 30, 2020 17.36 17.40 17.28 17.39 305,821 +0.12(+0.70%)
Dec 29, 2020 17.43 17.45 17.20 17.27 326,803 -0.06(-0.33%)
Dec 28, 2020 17.33 17.41 17.29 17.33 377,290 +0.06(+0.33%)
Dec 24, 2020 17.32 17.34 17.20 17.27 140,445 +0.02(+0.14%)
Dec 23, 2020 17.23 17.38 17.19 17.24 253,283 +0.06(+0.33%)
Dec 22, 2020 17.25 17.30 17.14 17.19 182,963 -0.06(-0.38%)
Dec 21, 2020 17.01 17.33 16.91 17.25 383,597 +0.04(+0.24%)
Dec 18, 2020 17.36 17.36 17.13 17.21 325,027 -0.06(-0.33%)
Dec 17, 2020 17.29 17.31 17.19 17.27 247,410 +0.08(+0.47%)
Dec 16, 2020 17.25 17.29 17.13 17.19 411,238 -0.06(-0.38%)
Dec 15, 2020 17.23 17.28 17.10 17.25 370,198 +0.19(+1.14%)
Dec 14, 2020 17.27 17.33 17.02 17.06 308,145 -0.07(-0.42%)
Dec 11, 2020 17.13 17.24 16.99 17.13 306,482 -0.15(-0.89%)
Dec 10, 2020 17.41 17.41 17.14 17.29 264,240 -0.15(-0.88%)
Dec 09, 2020 17.34 17.54 17.30 17.44 290,187 +0.17(+0.98%)
Dec 08, 2020 17.25 17.40 17.20 17.27 194,492 +0.03(+0.19%)
Dec 07, 2020 17.33 17.33 17.13 17.24 198,636 -0.10(-0.56%)
Dec 04, 2020 17.08 17.35 17.08 17.33 252,500 +0.35(+2.04%)
Dec 03, 2020 16.92 17.06 16.92 16.99 249,365 +0.00(+0.00%)
Dec 02, 2020 16.82 17.04 16.76 16.99 334,094 +0.03(+0.19%)
Dec 01, 2020 16.90 17.01 16.90 16.96 170,700 +0.19(+1.15%)
Nov 30, 2020 16.85 16.90 16.61 16.76 332,410 -0.06(-0.34%)
Nov 27, 2020 16.86 16.90 16.78 16.82 102,019 +0.01(+0.05%)
Nov 25, 2020 16.90 16.91 16.74 16.81 199,813 -0.09(-0.52%)
Nov 24, 2020 16.80 17.04 16.74 16.90 369,841 +0.19(+1.16%)
Nov 23, 2020 16.48 16.72 16.47 16.71 359,290 +0.31(+1.86%)
Nov 20, 2020 16.69 16.69 16.36 16.40 321,839 -0.23(-1.36%)
Nov 19, 2020 16.37 16.69 16.31 16.63 593,284 +0.14(+0.88%)
Nov 18, 2020 16.64 16.72 16.47 16.48 330,782 -0.07(-0.44%)
Nov 17, 2020 16.37 16.57 16.29 16.55 254,813 +0.06(+0.39%)
Nov 16, 2020 16.42 16.54 16.36 16.49 344,169 +0.27(+1.69%)
Nov 13, 2020 16.03 16.38 16.00 16.22 394,408 +0.27(+1.67%)
Nov 12, 2020 16.01 16.01 15.79 15.95 198,458 -0.06(-0.40%)
Nov 11, 2020 16.09 16.09 15.87 16.01 293,398 +0.13(+0.81%)
Nov 10, 2020 15.76 15.94 15.69 15.89 377,076 +0.13(+0.81%)
Nov 09, 2020 16.05 16.37 15.75 15.76 516,168 +0.48(+3.14%)
Nov 06, 2020 15.31 15.33 15.22 15.28 172,055 +0.02(+0.10%)
Nov 05, 2020 15.01 15.33 15.01 15.26 237,184 +0.42(+2.86%)
Nov 04, 2020 14.85 15.08 14.53 14.84 351,079 +0.13(+0.87%)
Nov 03, 2020 14.45 14.74 14.45 14.71 240,909 +0.41(+2.85%)
Nov 02, 2020 14.25 14.39 14.22 14.30 311,217 +0.21(+1.48%)
Oct 30, 2020 14.15 14.26 13.97 14.09 439,071 -0.17(-1.18%)
Oct 29, 2020 14.21 14.36 14.13 14.26 347,836 +0.07(+0.51%)
Oct 28, 2020 14.42 14.51 14.13 14.19 466,262 -0.46(-3.17%)
Oct 27, 2020 14.85 14.89 14.60 14.65 276,553 -0.15(-1.03%)
Oct 26, 2020 15.05 15.07 14.57 14.81 530,066 -0.31(-2.06%)
Oct 23, 2020 15.38 15.39 15.09 15.12 252,397 -0.13(-0.84%)
Oct 22, 2020 15.09 15.26 15.05 15.25 260,279 +0.14(+0.95%)
Oct 21, 2020 15.09 15.23 15.07 15.10 274,204 -0.02(-0.16%)
Oct 20, 2020 14.98 15.23 14.98 15.13 243,058 +0.19(+1.29%)
Oct 19, 2020 15.23 15.27 14.90 14.93 307,936 -0.26(-1.74%)
Oct 16, 2020 15.23 15.37 15.18 15.20 202,542 +0.03(+0.21%)
Oct 15, 2020 15.19 15.30 15.09 15.17 261,433 -0.08(-0.52%)
Oct 14, 2020 15.38 15.51 15.23 15.25 295,358 -0.21(-1.34%)
Oct 13, 2020 15.42 15.46 15.25 15.45 318,855 +0.06(+0.41%)
Oct 12, 2020 15.32 15.41 15.22 15.39 272,849 +0.21(+1.36%)
Oct 09, 2020 15.22 15.31 15.15 15.18 243,172 -0.01(-0.05%)
Oct 08, 2020 15.22 15.30 15.10 15.19 292,543 +0.10(+0.69%)
Oct 07, 2020 15.05 15.15 15.05 15.09 427,942 +0.15(+1.01%)
Oct 06, 2020 15.19 15.22 14.87 14.94 440,625 -0.15(-1.00%)
Oct 05, 2020 14.97 15.10 14.97 15.09 367,070 +0.22(+1.50%)
Oct 02, 2020 14.64 14.96 14.59 14.86 759,553 +0.10(+0.65%)
Oct 01, 2020 14.71 14.85 14.63 14.77 322,038 +0.17(+1.14%)
Sep 30, 2020 14.43 14.71 14.43 14.60 383,854 +0.19(+1.33%)
Sep 29, 2020 14.49 14.51 14.36 14.41 305,050 -0.04(-0.28%)
Sep 28, 2020 14.47 14.59 14.43 14.45 318,500 +0.18(+1.28%)
Sep 25, 2020 14.17 14.36 14.15 14.27 250,335 +0.03(+0.22%)
Sep 24, 2020 14.24 14.49 14.15 14.24 454,707 -0.07(-0.50%)
Sep 23, 2020 14.58 14.60 14.28 14.31 364,741 -0.21(-1.43%)
Sep 22, 2020 14.54 14.63 14.35 14.51 225,244 +0.01(+0.05%)
Sep 21, 2020 14.68 14.68 14.32 14.51 322,772 -0.37(-2.51%)
Sep 18, 2020 15.02 15.07 14.82 14.88 290,173 -0.16(-1.06%)
Sep 17, 2020 14.96 15.13 14.89 15.04 182,311 -0.10(-0.68%)
Sep 16, 2020 15.11 15.26 15.06 15.14 230,006 +0.08(+0.53%)
Sep 15, 2020 15.06 15.13 14.99 15.06 283,486 +0.10(+0.69%)
Sep 14, 2020 14.93 15.14 14.90 14.96 315,672 +0.15(+1.01%)
Sep 11, 2020 14.71 14.91 14.67 14.81 271,393 +0.12(+0.81%)
Sep 10, 2020 14.98 15.05 14.68 14.69 259,706 -0.18(-1.22%)
Sep 09, 2020 14.84 15.02 14.78 14.87 292,267 +0.13(+0.91%)
Sep 08, 2020 14.79 14.87 14.63 14.74 411,957 -0.21(-1.43%)
Sep 04, 2020 15.17 15.25 14.67 14.95 406,647 -0.13(-0.89%)
Sep 03, 2020 15.55 15.58 15.01 15.09 304,814 -0.51(-3.25%)
Sep 02, 2020 15.34 15.59 15.24 15.59 323,240 +0.38(+2.50%)
Sep 01, 2020 15.15 15.28 15.09 15.21 430,350 +0.02(+0.10%)
Aug 31, 2020 15.35 15.35 15.19 15.20 210,927 -0.10(-0.67%)
Aug 28, 2020 15.28 15.32 15.19 15.30 209,328 +0.06(+0.42%)
Aug 27, 2020 15.13 15.32 15.13 15.24 254,552 +0.08(+0.52%)
Aug 26, 2020 15.23 15.25 15.13 15.16 232,202 -0.07(-0.47%)
Aug 25, 2020 15.26 15.32 15.17 15.23 231,435 +0.02(+0.10%)
Aug 24, 2020 15.20 15.21 15.12 15.21 220,454 +0.17(+1.10%)
Aug 21, 2020 15.00 15.05 14.95 15.05 183,794 +0.02(+0.16%)
Aug 20, 2020 15.07 15.08 14.99 15.02 290,501 -0.09(-0.58%)
Aug 19, 2020 15.19 15.22 15.09 15.11 248,711 -0.06(-0.37%)
Aug 18, 2020 15.22 15.26 15.12 15.17 271,229 -0.09(-0.57%)
Aug 17, 2020 15.32 15.32 15.20 15.25 137,805 +0.06(+0.36%)
Aug 14, 2020 15.14 15.24 15.13 15.20 201,364 -0.05(-0.31%)
Aug 13, 2020 15.28 15.34 15.15 15.24 278,242 -0.05(-0.31%)
Aug 12, 2020 15.21 15.32 15.18 15.29 324,814 +0.24(+1.57%)
Aug 11, 2020 15.10 15.28 15.05 15.06 389,884 +0.01(+0.05%)
Aug 10, 2020 14.90 15.06 14.90 15.05 272,307 +0.13(+0.84%)
Aug 07, 2020 14.80 14.92 14.77 14.92 234,804 +0.12(+0.80%)
Aug 06, 2020 14.72 14.82 14.72 14.80 253,696 +0.04(+0.27%)
Aug 05, 2020 14.69 14.95 14.69 14.76 261,473 +0.10(+0.70%)
Aug 04, 2020 14.56 14.82 14.56 14.66 200,691 +0.04(+0.27%)
Aug 03, 2020 14.63 14.66 14.54 14.62 135,571 +0.13(+0.92%)
Jul 31, 2020 14.60 14.63 14.33 14.49 293,028 -0.14(-0.97%)
Jul 30, 2020 14.50 14.70 14.34 14.63 294,454 +0.02(+0.11%)
Jul 29, 2020 14.56 14.71 14.47 14.62 165,474 +0.09(+0.60%)
Jul 28, 2020 14.47 14.59 14.37 14.53 184,753 +0.02(+0.11%)
Jul 27, 2020 14.36 14.51 14.21 14.51 354,976 +0.20(+1.43%)
Jul 24, 2020 14.39 14.40 14.25 14.31 316,928 -0.05(-0.38%)
Jul 23, 2020 14.44 14.51 14.31 14.36 425,194 -0.18(-1.24%)
Jul 22, 2020 14.62 14.67 14.46 14.54 230,891 -0.06(-0.43%)
Jul 21, 2020 14.52 14.61 14.50 14.61 237,268 +0.13(+0.92%)
Jul 20, 2020 14.36 14.54 14.21 14.47 350,491 +0.15(+1.04%)
Jul 17, 2020 14.24 14.33 14.18 14.32 248,152 +0.10(+0.72%)
Jul 16, 2020 14.13 14.32 14.11 14.22 338,787 -0.06(-0.39%)
Jul 15, 2020 14.28 14.43 14.20 14.28 407,354 +0.22(+1.56%)
Jul 14, 2020 13.90 14.07 13.84 14.06 323,796 +0.10(+0.73%)
Jul 13, 2020 14.14 14.14 13.89 13.96 442,133 -0.02(-0.17%)
Jul 10, 2020 13.68 13.98 13.67 13.98 288,921 +0.29(+2.11%)
Jul 09, 2020 14.07 14.07 13.58 13.69 371,601 -0.30(-2.12%)
Jul 08, 2020 14.00 14.06 13.83 13.99 331,990 +0.09(+0.62%)
Jul 07, 2020 13.82 14.00 13.74 13.90 558,172 -0.01(-0.06%)
Jul 06, 2020 14.01 14.11 13.84 13.91 569,546 +0.08(+0.57%)
Jul 02, 2020 13.89 14.15 13.80 13.83 381,392 +0.05(+0.40%)
Jul 01, 2020 13.82 13.94 13.67 13.78 317,170 +0.02(+0.11%)
Jun 30, 2020 13.53 13.77 13.53 13.76 296,284 +0.18(+1.32%)
Jun 29, 2020 13.46 13.71 13.39 13.58 241,324 +0.12(+0.87%)
Jun 26, 2020 13.78 13.78 13.43 13.46 270,376 -0.41(-2.99%)
Jun 25, 2020 13.89 14.03 13.58 13.88 470,348 -0.05(-0.34%)
Jun 24, 2020 14.13 14.13 13.70 13.93 328,990 -0.21(-1.49%)
Jun 23, 2020 14.37 14.39 14.14 14.14 194,182 +0.02(+0.17%)
Jun 22, 2020 14.21 14.21 14.01 14.11 244,153 -0.11(-0.77%)
Jun 19, 2020 14.41 14.57 14.01 14.22 280,224 +0.06(+0.44%)
Jun 18, 2020 14.18 14.24 14.08 14.16 172,584 -0.02(-0.11%)
Jun 17, 2020 14.39 14.41 14.12 14.18 257,137 -0.10(-0.71%)
Jun 16, 2020 14.30 14.54 14.22 14.28 281,706 +0.33(+2.35%)
Jun 15, 2020 13.68 14.17 13.68 13.95 403,262 -0.09(-0.67%)
Jun 12, 2020 14.08 14.21 13.75 14.04 294,808 +0.34(+2.50%)
Jun 11, 2020 14.47 14.47 13.62 13.70 592,272 -1.08(-7.31%)
Jun 10, 2020 14.98 14.98 14.59 14.78 329,054 -0.07(-0.47%)
Jun 09, 2020 15.13 15.22 14.79 14.85 454,574 -0.37(-2.40%)
Jun 08, 2020 15.15 15.22 15.09 15.22 278,320 +0.32(+2.14%)
Jun 05, 2020 15.16 15.39 14.86 14.90 806,059 +0.13(+0.89%)
Jun 04, 2020 14.82 14.84 14.66 14.77 270,942 -0.05(-0.31%)
Jun 03, 2020 14.57 14.82 14.45 14.81 359,035 +0.47(+3.31%)
Jun 02, 2020 14.25 14.37 14.14 14.34 243,022 +0.21(+1.49%)
Jun 01, 2020 13.86 14.19 13.80 14.13 302,379 +0.33(+2.36%)
May 29, 2020 13.79 13.84 13.60 13.80 341,906 +0.03(+0.23%)
May 28, 2020 13.76 14.07 13.75 13.77 352,356 +0.05(+0.34%)
May 27, 2020 13.82 13.93 13.61 13.72 411,449 +0.16(+1.20%)
May 26, 2020 13.37 13.67 13.36 13.56 268,753 +0.33(+2.53%)
May 22, 2020 13.27 13.29 13.14 13.23 262,123 +0.02(+0.18%)
May 21, 2020 13.31 13.34 13.09 13.20 288,757 -0.01(-0.06%)
May 20, 2020 13.20 13.34 13.11 13.21 214,287 +0.19(+1.49%)
May 19, 2020 12.94 13.20 12.77 13.02 349,712 +0.13(+1.03%)
May 18, 2020 12.77 13.00 12.77 12.88 286,812 +0.49(+3.95%)
May 15, 2020 12.21 12.43 12.21 12.39 230,210 +0.00(+0.00%)
May 14, 2020 12.27 12.47 12.05 12.39 496,614 -0.02(-0.12%)
May 13, 2020 12.95 12.95 12.32 12.41 445,189 -0.48(-3.74%)
May 12, 2020 13.21 13.25 12.88 12.89 408,844 -0.21(-1.59%)
May 11, 2020 13.12 13.17 13.03 13.10 311,117 -0.07(-0.53%)
May 08, 2020 12.97 13.25 12.97 13.17 301,945 +0.29(+2.22%)
May 07, 2020 12.77 12.89 12.75 12.88 344,757 +0.25(+2.02%)
May 06, 2020 12.80 12.82 12.50 12.63 469,907 +0.02(+0.18%)
May 05, 2020 12.57 12.78 12.57 12.61 282,732 +0.12(+0.93%)
May 04, 2020 12.35 12.49 12.21 12.49 267,615 -0.07(-0.55%)
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.