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

Global Dividend and Income Fund (NY: GLV )

5.800 -0.020 (-0.34%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 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 (%)
Nov 30, 2022 5.636 5.741 5.540 5.716 77,478 +0.12(+2.15%)
Nov 29, 2022 5.556 5.604 5.556 5.596 10,674 +0.05(+0.87%)
Nov 28, 2022 5.636 5.893 5.516 5.548 78,343 -0.11(-1.99%)
Nov 25, 2022 5.628 5.741 5.628 5.660 37,244 +0.02(+0.43%)
Nov 23, 2022 5.700 5.708 5.628 5.636 36,963 -0.04(-0.71%)
Nov 22, 2022 5.700 5.765 5.588 5.676 91,097 +0.01(+0.14%)
Nov 21, 2022 5.885 5.885 5.636 5.668 101,061 -0.15(-2.62%)
Nov 18, 2022 5.885 5.885 5.773 5.821 47,783 +0.00(+0.00%)
Nov 17, 2022 5.861 5.861 5.749 5.821 31,089 -0.02(-0.40%)
Nov 16, 2022 5.908 6.027 5.804 5.844 41,320 -0.06(-1.07%)
Nov 15, 2022 5.844 5.931 5.804 5.908 74,707 +0.16(+2.76%)
Nov 14, 2022 5.773 5.806 5.749 5.749 35,899 -0.01(-0.14%)
Nov 11, 2022 5.947 5.947 5.678 5.757 43,000 -0.03(-0.55%)
Nov 10, 2022 5.614 5.789 5.567 5.789 57,787 +0.26(+4.73%)
Nov 09, 2022 5.448 5.638 5.448 5.527 36,758 +0.07(+1.31%)
Nov 08, 2022 5.424 5.535 5.424 5.456 16,326 +0.03(+0.58%)
Nov 07, 2022 5.471 5.529 5.394 5.424 38,264 +0.05(+0.88%)
Nov 04, 2022 5.511 5.527 5.289 5.376 32,643 -0.12(-2.16%)
Nov 03, 2022 5.503 5.503 5.416 5.495 26,021 -0.02(-0.29%)
Nov 02, 2022 5.582 5.614 5.511 5.511 36,580 -0.06(-1.14%)
Nov 01, 2022 5.456 5.575 5.456 5.575 83,722 +0.15(+2.78%)
Oct 31, 2022 5.400 5.440 5.281 5.424 69,094 +0.10(+1.79%)
Oct 28, 2022 5.194 5.347 5.186 5.329 27,192 +0.15(+2.91%)
Oct 27, 2022 5.265 5.273 5.115 5.178 123,488 -0.10(-1.94%)
Oct 26, 2022 5.321 5.424 5.217 5.280 21,413 +0.10(+1.97%)
Oct 25, 2022 5.107 5.289 5.107 5.178 54,907 +0.10(+1.87%)
Oct 24, 2022 5.099 5.194 5.075 5.083 43,096 +0.02(+0.31%)
Oct 21, 2022 5.019 5.075 4.996 5.067 35,599 +0.04(+0.79%)
Oct 20, 2022 5.186 5.257 4.948 5.027 73,326 -0.12(-2.30%)
Oct 19, 2022 5.130 5.243 5.083 5.146 62,473 +0.02(+0.30%)
Oct 18, 2022 5.185 5.231 5.130 5.130 33,395 -0.01(-0.15%)
Oct 17, 2022 5.091 5.192 4.895 5.138 100,488 +0.05(+1.08%)
Oct 14, 2022 5.161 5.169 5.083 5.083 32,941 -0.08(-1.52%)
Oct 13, 2022 5.099 5.239 4.887 5.161 50,657 +0.02(+0.30%)
Oct 12, 2022 5.240 5.240 5.083 5.146 28,445 -0.11(-2.01%)
Oct 11, 2022 5.224 5.325 5.130 5.251 31,901 +0.01(+0.22%)
Oct 10, 2022 5.286 5.304 5.185 5.239 11,537 +0.00(+0.00%)
Oct 07, 2022 5.294 5.370 5.200 5.239 23,364 -0.14(-2.62%)
Oct 06, 2022 5.310 5.388 5.302 5.380 21,333 +0.08(+1.47%)
Oct 05, 2022 5.396 5.435 5.153 5.302 77,033 -0.11(-2.02%)
Oct 04, 2022 5.411 5.782 5.404 5.411 59,473 -0.02(-0.43%)
Oct 03, 2022 5.294 5.490 5.114 5.435 78,083 +0.23(+4.51%)
Sep 30, 2022 5.192 5.286 5.138 5.200 58,580 +0.08(+1.53%)
Sep 29, 2022 5.208 5.208 4.966 5.122 78,326 -0.13(-2.53%)
Sep 28, 2022 5.091 5.380 5.091 5.255 112,643 +0.21(+4.19%)
Sep 27, 2022 5.052 5.247 5.005 5.044 196,471 -0.09(-1.83%)
Sep 26, 2022 5.239 5.247 5.052 5.138 174,268 -0.11(-2.09%)
Sep 23, 2022 5.435 5.458 5.200 5.247 128,841 -0.24(-4.42%)
Sep 22, 2022 5.615 5.615 5.333 5.490 76,153 -0.17(-3.04%)
Sep 21, 2022 5.763 5.802 5.490 5.662 89,490 -0.09(-1.50%)
Sep 20, 2022 5.795 5.795 5.701 5.748 48,766 -0.06(-1.08%)
Sep 19, 2022 5.802 5.943 5.709 5.810 57,238 -0.07(-1.18%)
Sep 16, 2022 5.864 5.980 5.864 5.880 36,966 -0.07(-1.17%)
Sep 15, 2022 5.996 6.097 5.926 5.949 44,979 -0.05(-0.90%)
Sep 14, 2022 5.965 6.127 5.952 6.003 74,728 +0.05(+0.91%)
Sep 13, 2022 5.918 6.173 5.806 5.949 96,194 -0.15(-2.41%)
Sep 12, 2022 6.135 6.150 6.075 6.096 45,951 +0.02(+0.25%)
Sep 09, 2022 6.096 6.162 6.019 6.081 31,300 -0.01(-0.13%)
Sep 08, 2022 6.088 6.173 6.088 6.088 47,174 +0.00(+0.00%)
Sep 07, 2022 6.104 6.135 6.065 6.088 45,890 -0.05(-0.76%)
Sep 06, 2022 6.212 6.212 6.042 6.135 44,752 -0.04(-0.63%)
Sep 02, 2022 6.204 6.212 6.143 6.173 33,519 +0.00(+0.00%)
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.