Indicators

Global Dividend and Income Fund (NY: GLV )

5.525 +0.015 (+0.27%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	21.50	21.66	21.22	21.34	26,400	+0.01(+0.05%)
Feb 27, 2007	21.91	21.91	21.33	21.33	35,300	-0.83(-3.75%)
Feb 26, 2007	22.03	22.31	21.90	22.16	38,999	+0.11(+0.50%)
Feb 23, 2007	22.00	22.05	21.73	22.05	34,400	+0.20(+0.92%)
Feb 22, 2007	21.60	21.94	21.60	21.85	26,900	+0.03(+0.14%)
Feb 21, 2007	21.35	21.88	21.34	21.82	43,700	+0.06(+0.28%)
Feb 20, 2007	21.75	21.94	21.40	21.76	53,700	-0.09(-0.41%)
Feb 16, 2007	21.80	22.00	21.73	21.85	19,400	+0.00(+0.00%)
Feb 15, 2007	22.10	22.44	21.85	21.85	26,100	-0.35(-1.58%)
Feb 14, 2007	22.20	22.40	22.05	22.20	34,000	+0.11(+0.50%)
Feb 13, 2007	21.78	22.10	21.71	22.09	23,700	+0.32(+1.47%)
Feb 12, 2007	21.76	21.95	21.72	21.77	18,500	-0.08(-0.37%)
Feb 09, 2007	21.95	22.10	21.75	21.85	26,100	-0.10(-0.46%)
Feb 08, 2007	21.98	21.98	21.76	21.95	35,500	+0.05(+0.23%)
Feb 07, 2007	21.90	21.98	21.70	21.90	47,600	+0.12(+0.55%)
Feb 06, 2007	22.05	22.05	21.75	21.78	49,600	+1.70(+8.44%)
Feb 05, 2007	21.67	22.01	20.08	20.08	20,300	-1.80(-8.21%)
Feb 02, 2007	22.00	22.01	21.85	21.88	8,700	-0.06(-0.27%)

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.