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 )

22.58 +0.15 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jan 29, 2016 9.612 9.890 9.591 9.885 279,782 +0.31(+3.28%)
Jan 28, 2016 9.547 9.630 9.482 9.571 310,545 +0.12(+1.31%)
Jan 27, 2016 9.512 9.636 9.428 9.447 293,295 -0.06(-0.62%)
Jan 26, 2016 9.423 9.541 9.423 9.506 396,660 +0.10(+1.07%)
Jan 25, 2016 9.530 9.589 9.411 9.405 459,441 -0.19(-1.97%)
Jan 22, 2016 9.399 9.607 9.394 9.595 753,042 +0.36(+3.91%)
Jan 21, 2016 9.104 9.334 9.074 9.234 466,387 +0.16(+1.76%)
Jan 20, 2016 9.181 9.184 8.767 9.074 1,117,481 -0.24(-2.54%)
Jan 19, 2016 9.524 9.624 9.269 9.311 605,439 -0.15(-1.63%)
Jan 15, 2016 9.447 9.465 9.465 9.465 762,762 -0.22(-2.32%)
Jan 14, 2016 9.601 9.790 9.465 9.689 440,412 +0.14(+1.42%)
Jan 13, 2016 9.932 9.984 9.547 9.553 550,421 -0.34(-3.41%)
Jan 12, 2016 9.938 10.03 9.808 9.890 347,956 +0.04(+0.42%)
Jan 11, 2016 10.01 10.04 9.796 9.849 425,953 -0.14(-1.41%)
Jan 08, 2016 10.15 10.21 9.990 9.990 459,740 -0.12(-1.22%)
Jan 07, 2016 10.25 10.29 10.11 10.11 367,779 -0.25(-2.44%)
Jan 06, 2016 10.45 10.48 10.37 10.37 337,363 -0.19(-1.78%)
Jan 05, 2016 10.60 10.68 10.50 10.55 383,776 -0.02(-0.22%)
Jan 04, 2016 10.64 10.64 10.44 10.58 482,948 -0.27(-2.49%)
Dec 31, 2015 10.87 10.85 10.85 10.85 380,157 -0.05(-0.49%)
Dec 30, 2015 10.96 10.98 10.88 10.90 300,006 -0.05(-0.43%)
Dec 29, 2015 10.95 11.02 10.94 10.95 257,964 +0.03(+0.27%)
Dec 28, 2015 10.85 10.93 10.80 10.92 426,805 +0.00(+0.00%)
Dec 24, 2015 10.87 10.92 10.92 10.92 125,754 +0.04(+0.38%)
Dec 23, 2015 10.79 10.92 10.73 10.88 477,038 +0.12(+1.09%)
Dec 22, 2015 10.52 10.79 10.51 10.76 453,289 +0.24(+2.23%)
Dec 21, 2015 10.55 10.64 10.44 10.52 398,202 +0.00(+0.00%)
Dec 18, 2015 10.61 10.70 10.49 10.52 544,207 -0.16(-1.49%)
Dec 17, 2015 10.76 10.79 10.62 10.68 367,389 -0.03(-0.27%)
Dec 16, 2015 10.59 10.79 10.59 10.71 463,431 +0.15(+1.39%)
Dec 15, 2015 10.52 10.65 10.51 10.57 336,840 +0.09(+0.84%)
Dec 14, 2015 10.53 10.58 10.30 10.48 526,065 -0.09(-0.83%)
Dec 11, 2015 10.62 10.77 10.55 10.57 395,339 -0.14(-1.32%)
Dec 10, 2015 10.71 10.84 10.70 10.71 357,048 -0.04(-0.33%)
Dec 09, 2015 10.84 10.92 10.70 10.74 347,648 -0.16(-1.45%)
Dec 08, 2015 10.88 10.97 10.81 10.90 545,039 -0.07(-0.64%)
Dec 07, 2015 11.03 11.03 10.91 10.97 195,249 -0.11(-0.95%)
Dec 04, 2015 10.93 11.10 10.91 11.08 302,057 +0.14(+1.28%)
Dec 03, 2015 11.16 11.17 10.89 10.94 281,632 -0.20(-1.78%)
Dec 02, 2015 11.13 11.20 11.10 11.13 284,328 -0.05(-0.42%)
Dec 01, 2015 11.15 11.18 11.11 11.18 257,244 +0.06(+0.58%)
Nov 30, 2015 11.08 11.14 11.08 11.12 236,704 +0.03(+0.26%)
Nov 27, 2015 11.13 11.13 11.06 11.09 89,538 -0.01(-0.11%)
Nov 25, 2015 11.08 11.10 11.10 11.10 166,042 +0.03(+0.26%)
Nov 24, 2015 10.99 11.11 10.97 11.07 201,036 +0.01(+0.05%)
Nov 23, 2015 11.14 11.15 11.03 11.06 313,014 -0.06(-0.58%)
Nov 20, 2015 11.14 11.16 11.11 11.13 255,726 +0.04(+0.37%)
Nov 19, 2015 10.97 11.12 10.97 11.09 348,828 +0.08(+0.74%)
Nov 18, 2015 10.85 11.04 10.85 11.01 245,036 +0.15(+1.40%)
Nov 17, 2015 10.81 10.90 10.79 10.85 312,151 +0.03(+0.27%)
Nov 16, 2015 10.67 10.86 10.67 10.82 268,201 +0.15(+1.37%)
Nov 13, 2015 10.81 10.82 10.67 10.68 242,103 -0.15(-1.35%)
Nov 12, 2015 10.90 10.96 10.80 10.82 264,779 -0.16(-1.44%)
Nov 11, 2015 11.05 11.10 10.98 10.98 249,317 -0.09(-0.84%)
Nov 10, 2015 11.05 11.12 11.04 11.08 218,726 -0.02(-0.16%)
Nov 09, 2015 11.24 11.27 11.09 11.09 240,878 -0.20(-1.75%)
Nov 06, 2015 11.30 11.32 11.23 11.29 168,066 -0.03(-0.23%)
Nov 05, 2015 11.33 11.38 11.30 11.32 220,509 -0.04(-0.31%)
Nov 04, 2015 11.40 11.43 11.31 11.35 242,258 +0.00(+0.03%)
Nov 03, 2015 11.34 11.46 11.33 11.35 426,977 +0.02(+0.15%)
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.