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 )

5.375 +0.010 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Dec 29, 2023 5.160 5.160 5.140 5.148 74,494 -0.01(-0.23%)
Dec 28, 2023 5.150 5.165 5.010 5.160 116,505 +0.01(+0.19%)
Dec 27, 2023 5.130 5.160 5.130 5.150 95,537 +0.00(+0.02%)
Dec 26, 2023 5.120 5.150 5.120 5.149 50,738 +0.03(+0.57%)
Dec 22, 2023 5.120 5.180 5.119 5.120 62,985 +0.00(+0.00%)
Dec 21, 2023 5.120 5.150 5.105 5.120 67,612 -0.05(-1.06%)
Dec 20, 2023 5.170 5.205 5.160 5.175 90,031 -0.01(-0.19%)
Dec 19, 2023 5.180 5.213 5.160 5.185 30,822 +0.01(+0.19%)
Dec 18, 2023 5.180 5.210 5.170 5.175 101,787 -0.00(-0.10%)
Dec 15, 2023 5.180 5.220 5.170 5.180 23,039 -0.02(-0.38%)
Dec 14, 2023 5.180 5.230 5.180 5.200 69,954 +0.01(+0.21%)
Dec 13, 2023 5.100 5.200 5.100 5.189 83,482 +0.09(+1.75%)
Dec 12, 2023 5.090 5.100 5.080 5.100 39,133 +0.00(+0.00%)
Dec 11, 2023 5.090 5.110 5.060 5.100 32,745 +0.03(+0.59%)
Dec 08, 2023 5.060 5.090 5.040 5.070 15,790 +0.02(+0.40%)
Dec 07, 2023 5.060 5.080 5.040 5.050 30,775 +0.00(+0.10%)
Dec 06, 2023 5.030 5.069 5.020 5.045 27,804 +0.02(+0.40%)
Dec 05, 2023 5.060 5.060 5.020 5.025 29,621 -0.04(-0.89%)
Dec 04, 2023 5.080 5.099 5.060 5.070 29,309 -0.06(-1.17%)
Dec 01, 2023 5.040 5.130 5.040 5.130 44,274 +0.10(+1.99%)
Nov 30, 2023 5.030 5.069 5.000 5.030 46,519 +0.01(+0.20%)
Nov 29, 2023 5.010 5.048 5.000 5.020 82,018 +0.01(+0.30%)
Nov 28, 2023 4.990 5.040 4.990 5.005 40,215 -0.01(-0.11%)
Nov 27, 2023 5.040 5.040 4.990 5.011 79,844 -0.04(-0.78%)
Nov 24, 2023 5.040 5.085 5.040 5.050 13,738 -0.01(-0.20%)
Nov 22, 2023 5.000 5.080 5.000 5.060 23,058 +0.05(+1.00%)
Nov 21, 2023 5.000 5.030 4.990 5.010 26,184 +0.01(+0.20%)
Nov 20, 2023 5.020 5.030 4.990 5.000 61,896 -0.03(-0.60%)
Nov 17, 2023 4.990 5.060 4.990 5.030 55,846 +0.00(+0.10%)
Nov 16, 2023 5.050 5.080 4.970 5.025 60,867 -0.10(-2.05%)
Nov 15, 2023 5.180 5.180 5.120 5.130 52,694 -0.04(-0.77%)
Nov 14, 2023 5.110 5.240 5.110 5.170 50,771 +0.09(+1.77%)
Nov 13, 2023 5.020 5.110 5.020 5.080 96,039 +0.05(+1.01%)
Nov 10, 2023 4.971 5.029 4.960 5.029 18,046 +0.07(+1.40%)
Nov 09, 2023 5.080 5.089 4.960 4.960 29,483 -0.08(-1.68%)
Nov 08, 2023 5.090 5.130 5.000 5.045 10,127 -0.02(-0.39%)
Nov 07, 2023 5.070 5.100 5.019 5.065 32,849 -0.00(-0.10%)
Nov 06, 2023 5.080 5.130 5.009 5.070 22,267 -0.07(-1.36%)
Nov 03, 2023 5.080 5.190 5.080 5.140 24,990 +0.06(+1.28%)
Nov 02, 2023 4.970 5.109 4.970 5.075 48,957 +0.12(+2.53%)
Nov 01, 2023 4.880 5.000 4.870 4.950 80,233 +0.05(+1.02%)
Oct 31, 2023 4.890 4.900 4.700 4.900 29,617 +0.04(+0.82%)
Oct 30, 2023 4.850 4.860 4.782 4.860 37,837 +0.05(+1.04%)
Oct 27, 2023 4.840 4.840 4.770 4.810 89,691 -0.02(-0.41%)
Oct 26, 2023 4.750 4.830 4.750 4.830 178,195 +0.05(+1.05%)
Oct 25, 2023 4.830 4.830 4.770 4.780 30,989 -0.02(-0.42%)
Oct 24, 2023 4.800 4.840 4.770 4.800 38,652 +0.00(+0.00%)
Oct 23, 2023 4.800 4.924 4.780 4.800 58,916 -0.04(-0.83%)
Oct 20, 2023 4.880 4.880 4.820 4.840 28,808 -0.01(-0.21%)
Oct 19, 2023 4.880 4.940 4.850 4.850 38,443 -0.09(-1.82%)
Oct 18, 2023 4.970 5.009 4.930 4.940 48,390 -0.04(-0.80%)
Oct 17, 2023 4.960 5.005 4.940 4.980 23,321 -0.01(-0.20%)
Oct 16, 2023 4.970 5.010 4.950 4.990 19,946 +0.08(+1.53%)
Oct 13, 2023 4.990 4.990 4.910 4.915 115,383 -0.03(-0.51%)
Oct 12, 2023 4.980 4.990 4.920 4.940 88,098 -0.06(-1.30%)
Oct 11, 2023 5.010 5.010 4.990 5.005 14,305 +0.04(+0.70%)
Oct 10, 2023 4.940 5.020 4.940 4.970 36,573 +0.03(+0.61%)
Oct 09, 2023 4.900 4.940 4.890 4.940 33,117 +0.05(+0.99%)
Oct 06, 2023 4.840 4.900 4.800 4.892 57,169 +0.02(+0.45%)
Oct 05, 2023 4.870 4.877 4.840 4.870 24,259 -0.01(-0.20%)
Oct 04, 2023 4.870 4.900 4.840 4.880 40,183 +0.01(+0.21%)
Oct 03, 2023 4.920 4.920 4.865 4.870 74,567 -0.05(-1.02%)
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.