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 )

5.825 -0.005 (-0.09%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 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 (%)
Feb 28, 2005 4.429 4.448 4.357 4.387 86,123 -0.04(-0.94%)
Feb 25, 2005 4.294 4.438 4.277 4.429 98,276 +0.13(+3.13%)
Feb 24, 2005 4.202 4.315 4.175 4.294 90,350 +0.08(+1.98%)
Feb 23, 2005 4.202 4.277 4.173 4.211 318,076 +0.00(+0.00%)
Feb 22, 2005 4.274 4.277 4.164 4.211 210,289 -0.05(-1.11%)
Feb 18, 2005 4.315 4.315 4.183 4.258 212,403 -0.04(-0.88%)
Feb 17, 2005 4.296 4.398 4.230 4.296 143,715 +0.00(+0.00%)
Feb 16, 2005 4.238 4.296 4.202 4.296 98,804 +0.10(+2.30%)
Feb 15, 2005 4.164 4.200 4.116 4.200 164,321 +0.01(+0.18%)
Feb 14, 2005 4.239 4.239 4.105 4.192 151,641 -0.01(-0.23%)
Feb 11, 2005 4.164 4.202 4.126 4.202 210,289 +0.04(+0.91%)
Feb 10, 2005 4.130 4.183 4.063 4.164 233,537 +0.05(+1.15%)
Feb 09, 2005 4.060 4.128 4.060 4.116 150,056 +0.06(+1.40%)
Feb 08, 2005 4.031 4.060 4.012 4.060 215,573 +0.05(+1.13%)
Feb 07, 2005 4.050 4.105 4.014 4.014 109,900 -0.04(-0.89%)
Feb 04, 2005 4.058 4.062 3.975 4.050 139,488 -0.01(-0.19%)
Feb 03, 2005 4.052 4.094 4.007 4.058 125,222 -0.03(-0.79%)
Feb 02, 2005 4.060 4.092 4.060 4.090 33,815 +0.01(+0.28%)
Feb 01, 2005 4.094 4.120 4.069 4.079 66,045 -0.02(-0.37%)
Jan 31, 2005 4.031 4.164 4.031 4.094 199,194 +0.06(+1.55%)
Jan 28, 2005 4.031 4.039 3.993 4.031 119,410 +0.02(+0.47%)
Jan 27, 2005 4.060 4.060 3.975 4.012 62,875 -0.04(-0.98%)
Jan 26, 2005 4.141 4.158 4.050 4.052 182,286 -0.09(-2.24%)
Jan 25, 2005 4.145 4.154 4.069 4.145 154,283 -0.02(-0.45%)
Jan 24, 2005 4.211 4.221 4.107 4.164 144,772 -0.03(-0.68%)
Jan 21, 2005 4.183 4.249 4.183 4.192 275,807 +0.03(+0.68%)
Jan 20, 2005 4.141 4.164 4.022 4.164 256,257 +0.02(+0.41%)
Jan 19, 2005 4.192 4.211 4.135 4.147 230,367 -0.07(-1.75%)
Jan 18, 2005 4.164 4.221 4.154 4.221 227,197 +0.03(+0.72%)
Jan 14, 2005 4.211 4.230 4.164 4.190 236,708 -0.04(-0.94%)
Jan 13, 2005 4.202 4.230 4.183 4.230 60,233 +0.04(+0.90%)
Jan 12, 2005 4.258 4.258 4.164 4.192 268,410 -0.05(-1.12%)
Jan 11, 2005 4.183 4.239 4.169 4.239 162,208 +0.04(+0.90%)
Jan 10, 2005 4.202 4.239 4.164 4.202 203,949 +0.02(+0.45%)
Jan 07, 2005 4.126 4.202 4.126 4.183 87,708 +0.06(+1.38%)
Jan 06, 2005 4.135 4.162 4.079 4.126 195,495 +0.02(+0.46%)
Jan 05, 2005 4.126 4.126 4.022 4.107 135,790 -0.04(-0.91%)
Jan 04, 2005 4.162 4.171 4.126 4.145 212,403 +0.00(+0.00%)
Jan 03, 2005 4.133 4.183 4.128 4.145 130,506 -0.01(-0.18%)
Dec 31, 2004 4.082 4.154 4.080 4.152 72,386 +0.08(+2.00%)
Dec 30, 2004 4.128 4.147 4.071 4.071 103,031 -0.02(-0.60%)
Dec 29, 2004 4.143 4.164 4.071 4.096 127,864 -0.03(-0.73%)
Dec 28, 2004 4.141 4.145 4.088 4.126 99,861 -0.02(-0.41%)
Dec 27, 2004 4.205 4.228 4.082 4.143 107,786 -0.06(-1.48%)
Dec 23, 2004 4.257 4.258 4.173 4.205 171,190 -0.04(-1.02%)
Dec 22, 2004 4.239 4.334 4.221 4.249 351,892 -0.02(-0.44%)
Dec 21, 2004 4.239 4.270 4.164 4.268 182,286 +0.04(+0.99%)
Dec 20, 2004 4.239 4.258 4.192 4.226 194,967 +0.02(+0.59%)
Dec 17, 2004 4.192 4.239 4.154 4.202 148,999 +0.01(+0.27%)
Dec 16, 2004 4.173 4.249 4.173 4.190 286,903 -0.01(-0.27%)
Dec 15, 2004 4.156 4.221 4.154 4.202 396,274 +0.05(+1.09%)
Dec 14, 2004 4.116 4.211 4.116 4.156 366,157 +0.03(+0.69%)
Dec 13, 2004 4.060 4.145 4.022 4.128 244,633 +0.10(+2.44%)
Dec 10, 2004 4.050 4.126 4.012 4.029 244,105 +0.02(+0.38%)
Dec 09, 2004 3.975 4.050 3.975 4.014 325,473 +0.06(+1.48%)
Dec 08, 2004 3.965 3.993 3.927 3.956 169,605 +0.00(+0.00%)
Dec 07, 2004 3.878 3.984 3.878 3.956 156,396 +0.08(+2.00%)
Dec 06, 2004 3.946 3.946 3.865 3.878 146,885 -0.06(-1.49%)
Dec 03, 2004 3.956 3.956 3.927 3.937 102,503 -0.02(-0.43%)
Dec 02, 2004 3.956 3.956 3.937 3.954 82,953 +0.01(+0.19%)
Dec 01, 2004 3.993 3.993 3.927 3.946 211,874 -0.05(-1.18%)
Nov 30, 2004 3.978 3.993 3.946 3.993 86,652 +0.04(+0.96%)
Nov 29, 2004 3.969 4.028 3.927 3.956 289,544 -0.01(-0.29%)
Nov 26, 2004 3.965 4.012 3.927 3.967 50,194 +0.02(+0.53%)
Nov 24, 2004 3.927 3.946 3.880 3.946 225,612 +0.02(+0.53%)
Nov 23, 2004 3.922 3.925 3.899 3.925 93,520 +0.02(+0.44%)
Nov 22, 2004 3.927 3.927 3.891 3.908 206,062 -0.02(-0.43%)
Nov 19, 2004 3.899 3.925 3.880 3.925 150,056 +0.04(+0.92%)
Nov 18, 2004 3.887 3.918 3.833 3.889 218,743 -0.02(-0.44%)
Nov 17, 2004 3.906 3.925 3.823 3.906 147,414 +0.00(+0.00%)
Nov 16, 2004 3.823 3.906 3.806 3.906 183,343 +0.10(+2.69%)
Nov 15, 2004 3.833 3.833 3.797 3.804 63,932 -0.01(-0.25%)
Nov 12, 2004 3.908 3.908 3.804 3.814 173,304 -0.08(-2.09%)
Nov 11, 2004 3.937 3.937 3.876 3.895 132,091 -0.02(-0.58%)
Nov 10, 2004 3.927 3.984 3.899 3.918 95,634 +0.02(+0.49%)
Nov 09, 2004 3.925 3.925 3.899 3.899 44,382 -0.01(-0.19%)
Nov 08, 2004 3.927 3.927 3.891 3.906 99,861 -0.00(-0.05%)
Nov 05, 2004 3.855 3.927 3.855 3.908 63,932 +0.05(+1.37%)
Nov 04, 2004 3.870 3.870 3.829 3.855 75,556 -0.00(-0.10%)
Nov 03, 2004 3.861 3.861 3.823 3.859 81,368 +0.03(+0.69%)
Nov 02, 2004 3.861 3.861 3.833 3.833 133,676 -0.01(-0.25%)
Nov 01, 2004 3.927 3.927 3.834 3.842 186,513 -0.05(-1.22%)
Oct 29, 2004 3.887 3.908 3.853 3.889 170,662 -0.02(-0.48%)
Oct 28, 2004 3.882 3.918 3.851 3.908 120,467 +0.01(+0.24%)
Oct 27, 2004 3.908 3.908 3.880 3.899 57,063 -0.02(-0.48%)
Oct 26, 2004 3.933 3.946 3.884 3.918 97,219 +0.02(+0.58%)
Oct 25, 2004 3.937 3.937 3.865 3.895 163,265 -0.04(-1.06%)
Oct 22, 2004 3.882 3.937 3.882 3.937 147,942 +0.05(+1.22%)
Oct 21, 2004 3.944 3.944 3.889 3.889 108,843 -0.05(-1.39%)
Oct 20, 2004 3.937 3.954 3.870 3.944 84,010 -0.01(-0.29%)
Oct 19, 2004 3.937 4.022 3.908 3.956 123,109 +0.04(+0.97%)
Oct 18, 2004 3.927 3.946 3.914 3.918 82,425 -0.04(-0.96%)
Oct 15, 2004 3.946 3.956 3.918 3.956 65,517 +0.02(+0.43%)
Oct 14, 2004 3.957 3.975 3.927 3.939 71,857 -0.02(-0.43%)
Oct 13, 2004 3.967 3.973 3.882 3.956 115,712 -0.02(-0.52%)
Oct 12, 2004 3.975 4.031 3.975 3.976 96,162 +0.01(+0.29%)
Oct 11, 2004 3.946 3.975 3.946 3.965 76,613 +0.02(+0.48%)
Oct 08, 2004 3.965 3.965 3.937 3.946 38,042 -0.04(-0.95%)
Oct 07, 2004 3.959 3.990 3.957 3.984 53,893 +0.03(+0.72%)
Oct 06, 2004 3.995 4.010 3.956 3.956 132,619 -0.04(-0.95%)
Oct 05, 2004 4.012 4.031 3.980 3.993 266,296 -0.02(-0.47%)
Oct 04, 2004 3.929 4.012 3.929 4.012 191,268 +0.09(+2.17%)
Oct 01, 2004 3.853 3.946 3.853 3.927 93,520 +0.06(+1.67%)
Sep 30, 2004 3.859 3.880 3.859 3.863 56,535 +0.01(+0.29%)
Sep 29, 2004 3.842 3.861 3.836 3.851 69,216 +0.02(+0.39%)
Sep 28, 2004 3.821 3.861 3.806 3.836 73,442 +0.01(+0.35%)
Sep 27, 2004 3.842 3.842 3.823 3.823 21,134 +0.00(+0.00%)
Sep 24, 2004 3.814 3.833 3.804 3.823 27,475 +0.01(+0.15%)
Sep 23, 2004 3.804 3.817 3.787 3.817 83,481 +0.01(+0.35%)
Sep 22, 2004 3.814 3.819 3.795 3.804 203,421 -0.00(-0.05%)
Sep 21, 2004 3.804 3.823 3.789 3.806 120,995 +0.02(+0.45%)
Sep 20, 2004 3.806 3.814 3.789 3.789 219,800 -0.02(-0.45%)
Sep 17, 2004 3.806 3.823 3.806 3.806 78,198 -0.02(-0.45%)
Sep 16, 2004 3.804 3.823 3.800 3.823 59,705 +0.02(+0.60%)
Sep 15, 2004 3.819 3.819 3.799 3.800 121,524 -0.01(-0.15%)
Sep 14, 2004 3.819 3.838 3.797 3.806 200,250 -0.01(-0.35%)
Sep 13, 2004 3.819 3.819 3.812 3.819 68,159 +0.00(+0.00%)
Sep 10, 2004 3.800 3.823 3.793 3.819 73,971 +0.03(+0.80%)
Sep 09, 2004 3.789 3.791 3.789 3.789 96,691 +0.00(+0.05%)
Sep 08, 2004 3.785 3.795 3.785 3.787 111,485 +0.00(+0.00%)
Sep 07, 2004 3.800 3.800 3.785 3.787 85,595 -0.02(-0.45%)
Sep 03, 2004 3.787 3.804 3.785 3.804 91,407 +0.02(+0.45%)
Sep 02, 2004 3.787 3.787 3.785 3.787 35,400 +0.00(+0.00%)
Sep 01, 2004 3.785 3.787 3.785 3.787 42,269 +0.00(+0.00%)
Aug 31, 2004 3.787 3.787 3.785 3.787 55,478 +0.00(+0.00%)
Aug 30, 2004 3.785 3.802 3.785 3.787 472,888 -0.04(-0.94%)
Aug 27, 2004 3.791 3.861 3.791 3.823 107,786 +0.03(+0.90%)
Aug 26, 2004 3.804 3.804 3.789 3.789 20,077 -0.00(-0.05%)
Aug 25, 2004 3.787 3.791 3.787 3.791 56,535 -0.00(-0.10%)
Aug 24, 2004 3.785 3.795 3.785 3.795 174,889 +0.01(+0.25%)
Aug 23, 2004 3.776 3.787 3.776 3.785 114,655 -0.00(-0.05%)
Aug 20, 2004 3.785 3.787 3.785 3.787 129,978 +0.00(+0.00%)
Aug 19, 2004 3.785 3.787 3.785 3.787 168,020 +0.00(+0.00%)
Aug 18, 2004 3.785 3.787 3.776 3.787 38,570 +0.00(+0.00%)
Aug 17, 2004 3.785 3.787 3.785 3.787 64,460 +0.00(+0.00%)
Aug 16, 2004 3.787 3.787 3.785 3.787 29,060 +0.00(+0.00%)
Aug 13, 2004 3.787 3.787 3.785 3.787 66,574 +0.00(+0.05%)
Aug 12, 2004 3.787 3.787 3.785 3.785 45,439 -0.00(-0.05%)
Aug 11, 2004 3.787 3.787 3.785 3.787 126,807 +0.00(+0.00%)
Aug 10, 2004 3.787 3.787 3.785 3.787 81,368 +0.00(+0.00%)
Aug 09, 2004 3.785 3.787 3.785 3.787 45,439 +0.00(+0.05%)
Aug 06, 2004 3.785 3.787 3.785 3.785 110,428 +0.00(+0.00%)
Aug 05, 2004 3.787 3.795 3.785 3.785 75,556 -0.00(-0.05%)
Aug 04, 2004 3.787 3.787 3.785 3.787 91,935 +0.00(+0.00%)
Aug 03, 2004 3.787 3.787 3.787 3.787 69,744 +0.00(+0.00%)
Aug 02, 2004 3.785 3.787 3.785 3.787 732,315 +0.00(+0.05%)
Jul 30, 2004 3.785 3.785 3.785 3.785 185,456 +0.00(+0.00%)
Jul 29, 2004 3.785 3.785 3.785 3.785 897,694 +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.