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 )

5.370 +0.010 (+0.19%)
Streaming Delayed Price Updated: 9:42 AM EDT, Apr 24, 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 (%)
Mar 31, 2022 9.200 9.410 9.100 9.200 37,145 +0.06(+0.66%)
Mar 30, 2022 9.040 9.170 8.900 9.140 49,481 +0.06(+0.66%)
Mar 29, 2022 9.080 9.080 8.993 9.080 39,492 +0.08(+0.89%)
Mar 28, 2022 9.040 9.050 8.910 9.000 28,649 +0.00(+0.00%)
Mar 25, 2022 8.980 9.030 8.500 9.000 54,362 +0.07(+0.78%)
Mar 24, 2022 8.930 9.230 8.800 8.930 44,300 -0.00(-0.01%)
Mar 23, 2022 8.990 9.110 8.850 8.931 38,465 -0.15(-1.65%)
Mar 22, 2022 8.950 9.080 8.920 9.080 32,774 +0.22(+2.48%)
Mar 21, 2022 8.960 8.960 8.830 8.860 38,996 -0.08(-0.89%)
Mar 18, 2022 8.860 8.970 8.850 8.940 25,172 +0.07(+0.79%)
Mar 17, 2022 8.910 8.980 8.650 8.870 65,143 -0.05(-0.56%)
Mar 16, 2022 8.860 8.950 8.750 8.920 32,270 +0.24(+2.76%)
Mar 15, 2022 8.620 8.960 8.620 8.680 47,629 +0.08(+0.93%)
Mar 14, 2022 8.960 9.039 8.340 8.600 86,322 -0.30(-3.37%)
Mar 11, 2022 9.150 9.280 8.800 8.900 142,082 -0.17(-1.87%)
Mar 10, 2022 9.200 9.200 9.010 9.070 50,047 -0.21(-2.26%)
Mar 09, 2022 9.130 9.320 9.130 9.280 39,723 +0.23(+2.54%)
Mar 08, 2022 9.180 9.299 9.050 9.050 25,397 -0.03(-0.33%)
Mar 07, 2022 9.150 9.300 9.010 9.080 21,632 -0.25(-2.68%)
Mar 04, 2022 9.420 9.457 9.230 9.330 35,251 -0.08(-0.85%)
Mar 03, 2022 9.530 9.720 9.380 9.410 20,168 -0.10(-1.05%)
Mar 02, 2022 9.440 9.680 9.300 9.510 45,135 +0.09(+0.96%)
Mar 01, 2022 9.520 9.560 9.378 9.420 21,920 -0.12(-1.26%)
Feb 28, 2022 9.530 9.570 9.410 9.540 32,622 -0.01(-0.10%)
Feb 25, 2022 9.290 9.630 9.330 9.550 28,030 +0.24(+2.58%)
Feb 24, 2022 8.890 9.330 8.890 9.310 56,074 +0.18(+1.97%)
Feb 23, 2022 9.350 9.360 9.100 9.130 34,098 -0.08(-0.87%)
Feb 22, 2022 9.590 9.620 8.940 9.210 135,192 -0.44(-4.56%)
Feb 18, 2022 9.650 0 -0.05(-0.52%)
Feb 17, 2022 9.840 9.840 9.700 9.700 15,539 -0.27(-2.66%)
Feb 16, 2022 9.910 10.12 9.840 9.965 47,486 +0.12(+1.17%)
Feb 15, 2022 9.830 9.950 9.790 9.850 29,198 +0.05(+0.51%)
Feb 14, 2022 9.890 9.985 9.750 9.800 46,838 -0.16(-1.61%)
Feb 11, 2022 10.24 10.24 9.790 9.960 75,444 -0.14(-1.39%)
Feb 10, 2022 10.14 10.31 10.10 10.10 33,888 -0.10(-0.98%)
Feb 09, 2022 10.24 10.24 10.12 10.20 28,844 +0.09(+0.89%)
Feb 08, 2022 10.11 10.15 10.00 10.11 23,343 +0.04(+0.40%)
Feb 07, 2022 10.33 10.33 9.860 10.07 40,095 +0.00(+0.00%)
Feb 04, 2022 10.04 10.12 10.04 10.07 6,895 +0.02(+0.20%)
Feb 03, 2022 10.11 10.04 10.05 29,695 -0.11(-1.08%)
Feb 02, 2022 10.01 10.16 10.01 10.16 19,412 +0.16(+1.60%)
Feb 01, 2022 10.09 10.11 10.000 10.00 37,397 -0.07(-0.70%)
Jan 31, 2022 9.950 10.13 10.07 55,234 +0.07(+0.70%)
Jan 28, 2022 9.870 10.00 9.814 10.00 18,893 +0.17(+1.73%)
Jan 27, 2022 9.790 9.950 9.753 9.830 26,878 +0.15(+1.55%)
Jan 26, 2022 9.840 10.21 9.590 9.680 41,330 -0.06(-0.62%)
Jan 25, 2022 9.690 9.820 9.170 9.740 59,586 -0.08(-0.81%)
Jan 24, 2022 9.710 9.880 9.120 9.820 123,453 -0.04(-0.41%)
Jan 21, 2022 10.37 10.40 9.800 9.860 140,649 -0.54(-5.19%)
Jan 20, 2022 10.57 10.57 10.40 10.40 53,772 -0.30(-2.80%)
Jan 19, 2022 10.92 10.92 10.64 10.70 85,930 +0.03(+0.28%)
Jan 18, 2022 10.79 10.84 10.57 10.67 52,999 -0.17(-1.57%)
Jan 14, 2022 10.84 0 +0.02(+0.18%)
Jan 13, 2022 10.86 10.90 10.81 10.82 46,736 +0.01(+0.05%)
Jan 12, 2022 10.79 10.84 10.76 10.81 41,572 +0.12(+1.07%)
Jan 11, 2022 10.70 10.76 10.55 10.70 69,954 +0.08(+0.75%)
Jan 10, 2022 10.62 10.67 10.44 10.62 53,713 +0.00(+0.00%)
Jan 07, 2022 10.64 10.68 10.60 10.62 21,902 -0.02(-0.19%)
Jan 06, 2022 10.87 10.92 10.47 10.64 152,226 -0.23(-2.12%)
Jan 05, 2022 10.89 10.89 10.79 10.87 34,331 +0.04(+0.37%)
Jan 04, 2022 10.81 11.02 10.76 10.83 32,988 +0.03(+0.28%)
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.