Indicators

Global Dividend and Income Fund (NY: GLV )

5.510 +0.020 (+0.36%)

Official Closing Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	14.37	14.39	14.23	14.36	17,869	-0.02(-0.14%)
Nov 27, 2009	14.50	14.50	14.33	14.38	4,376	-0.31(-2.08%)
Nov 25, 2009	14.46	14.80	14.45	14.69	15,266	+0.24(+1.63%)
Nov 24, 2009	14.51	14.51	14.35	14.45	25,952	-0.07(-0.48%)
Nov 23, 2009	14.52	14.70	14.49	14.52	28,627	+0.08(+0.55%)
Nov 20, 2009	14.49	14.54	14.42	14.44	28,915	-0.06(-0.41%)
Nov 19, 2009	14.69	14.69	14.50	14.50	20,884	-0.18(-1.23%)
Nov 18, 2009	14.64	14.70	14.57	14.68	21,375	+0.02(+0.14%)
Nov 17, 2009	14.63	14.69	14.54	14.66	16,131	+0.05(+0.36%)
Nov 16, 2009	14.60	14.69	14.54	14.61	56,933	+0.08(+0.53%)
Nov 13, 2009	14.54	14.59	14.50	14.53	26,384	-0.01(-0.07%)
Nov 12, 2009	14.65	14.75	14.46	14.54	14,782	-0.16(-1.09%)
Nov 11, 2009	14.84	14.94	14.70	14.70	14,936	-0.03(-0.23%)
Nov 10, 2009	14.71	14.78	14.66	14.73	13,941	+0.02(+0.12%)
Nov 09, 2009	14.42	14.80	14.42	14.71	33,230	+0.33(+2.33%)
Nov 06, 2009	14.16	14.46	14.13	14.38	59,895	+0.14(+0.98%)
Nov 05, 2009	14.26	14.26	14.12	14.24	39,649	+0.09(+0.64%)
Nov 04, 2009	14.04	14.31	14.04	14.15	31,152	+0.19(+1.35%)
Nov 03, 2009	13.95	14.03	13.90	13.96	19,961	-0.08(-0.57%)

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.