Skip to main content

Global Dividend and Income Fund (NY: GLV )

5.590 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 22.00 22.33 21.88 22.19 72,100 +0.09(+0.41%)
Dec 28, 2006 22.64 22.64 22.05 22.10 32,100 -0.55(-2.43%)
Dec 27, 2006 22.45 22.65 22.44 22.65 62,400 -0.45(-1.95%)
Dec 26, 2006 23.13 23.13 23.01 23.10 19,300 -0.03(-0.13%)
Dec 22, 2006 23.10 23.13 22.94 23.13 18,800 +0.17(+0.74%)
Dec 21, 2006 22.80 23.05 22.80 22.96 23,000 +0.09(+0.39%)
Dec 20, 2006 22.90 22.99 22.70 22.87 37,200 -0.16(-0.69%)
Dec 19, 2006 23.25 23.31 22.90 23.03 42,700 -0.37(-1.58%)
Dec 18, 2006 23.10 23.55 23.10 23.40 53,200 +0.41(+1.78%)
Dec 15, 2006 22.98 23.15 22.91 22.99 27,300 +0.09(+0.39%)
Dec 14, 2006 22.85 23.15 22.71 22.90 34,400 +0.15(+0.66%)
Dec 13, 2006 22.75 22.82 22.70 22.75 25,100 +0.00(+0.00%)
Dec 12, 2006 22.94 23.10 22.70 22.75 28,300 -0.20(-0.87%)
Dec 11, 2006 22.88 23.10 22.81 22.95 21,900 +0.03(+0.13%)
Dec 08, 2006 23.13 23.13 22.85 22.92 27,000 -0.08(-0.35%)
Dec 07, 2006 23.00 23.09 22.84 23.00 28,400 -0.08(-0.35%)
Dec 06, 2006 22.92 23.09 22.85 23.08 36,600 +0.05(+0.22%)
Dec 05, 2006 22.69 23.14 22.69 23.03 33,500 +0.31(+1.36%)
Dec 04, 2006 22.92 23.15 22.65 22.72 44,200 -0.13(-0.57%)
Dec 01, 2006 22.80 23.15 22.50 22.85 49,200 +0.31(+1.38%)
Nov 30, 2006 22.59 23.00 22.50 22.54 35,600 -0.07(-0.31%)
Nov 29, 2006 22.83 22.95 22.51 22.61 33,400 -0.12(-0.53%)
Nov 28, 2006 22.26 22.80 22.26 22.73 26,700 +0.39(+1.75%)
Nov 27, 2006 22.25 22.50 21.81 22.34 58,900 +0.14(+0.63%)
Nov 24, 2006 22.20 22.27 22.20 22.20 4,800 +0.10(+0.45%)
Nov 22, 2006 22.15 22.16 21.85 22.10 40,500 -0.05(-0.23%)
Nov 21, 2006 22.40 22.55 22.05 22.15 27,100 -0.35(-1.56%)
Nov 20, 2006 22.75 22.90 22.30 22.50 31,600 -0.14(-0.61%)
Nov 17, 2006 22.20 22.89 22.11 22.64 45,800 +0.50(+2.25%)
Nov 16, 2006 21.85 22.32 21.85 22.14 41,600 +0.19(+0.87%)
Nov 15, 2006 21.90 22.21 21.90 21.95 36,800 +0.04(+0.18%)
Nov 14, 2006 21.75 22.00 21.70 21.91 17,200 +0.00(+0.00%)
Nov 13, 2006 22.35 22.40 21.82 21.91 12,900 -0.54(-2.41%)
Nov 10, 2006 22.70 22.74 22.45 22.45 15,900 -0.25(-1.10%)
Nov 09, 2006 22.85 22.85 22.64 22.70 26,500 -0.15(-0.66%)
Nov 08, 2006 22.92 23.00 22.42 22.85 41,500 -0.13(-0.57%)
Nov 07, 2006 22.77 23.00 22.68 22.98 28,600 +0.41(+1.82%)
Nov 06, 2006 22.61 22.75 22.46 22.57 29,700 -0.04(-0.18%)
Nov 03, 2006 22.10 22.61 22.10 22.61 40,500 +0.26(+1.16%)
Nov 02, 2006 21.70 22.35 21.70 22.35 54,800 +0.40(+1.82%)
Nov 01, 2006 21.65 22.00 21.65 21.95 33,500 +0.31(+1.43%)
Oct 31, 2006 21.36 21.72 21.15 21.64 46,900 +0.24(+1.12%)
Oct 30, 2006 21.35 21.47 21.22 21.40 28,700 +0.06(+0.28%)
Oct 27, 2006 21.15 21.34 21.09 21.34 34,400 -0.13(-0.61%)
Oct 26, 2006 21.40 21.50 21.05 21.47 35,900 +0.24(+1.13%)
Oct 25, 2006 21.15 21.40 21.00 21.23 37,900 -0.07(-0.33%)
Oct 24, 2006 20.95 21.30 20.92 21.30 40,300 +0.22(+1.04%)
Oct 23, 2006 21.00 21.24 20.83 21.08 61,300 +0.03(+0.14%)
Oct 20, 2006 21.15 21.25 20.83 21.05 32,400 -0.10(-0.47%)
Oct 19, 2006 20.95 21.25 20.87 21.15 48,000 +0.22(+1.05%)
Oct 18, 2006 20.80 21.08 20.58 20.93 78,800 -0.17(-0.81%)
Oct 17, 2006 21.50 21.50 21.00 21.10 44,300 -0.40(-1.86%)
Oct 16, 2006 21.40 21.65 21.40 21.50 28,300 +0.05(+0.23%)
Oct 13, 2006 22.05 22.11 21.44 21.45 66,100 -0.50(-2.28%)
Oct 12, 2006 22.35 22.46 21.60 21.95 32,500 -0.30(-1.35%)
Oct 11, 2006 22.30 22.40 22.15 22.25 17,400 -0.52(-2.28%)
Oct 10, 2006 22.40 22.78 22.35 22.77 19,300 +0.29(+1.29%)
Oct 09, 2006 22.50 22.60 22.11 22.48 34,300 -0.22(-0.97%)
Oct 06, 2006 22.32 22.70 22.32 22.70 40,700 +0.13(+0.58%)
Oct 05, 2006 21.90 22.57 21.90 22.57 22,000 +0.52(+2.36%)
Oct 04, 2006 22.10 22.30 21.70 22.05 66,600 -0.15(-0.68%)
Oct 03, 2006 22.25 22.50 22.00 22.20 32,900 -0.16(-0.72%)
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.