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 )

5.489 +0.029 (+0.53%)
Official Closing Price Updated: 6:30 PM EDT, Apr 16, 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 (%)
Apr 29, 2022 8.490 8.560 8.430 8.450 62,190 -0.05(-0.59%)
Apr 28, 2022 8.440 8.500 8.370 8.500 31,818 +0.16(+1.92%)
Apr 27, 2022 8.340 8.435 8.310 8.340 56,605 +0.04(+0.48%)
Apr 26, 2022 8.410 8.452 8.270 8.300 25,665 -0.15(-1.78%)
Apr 25, 2022 8.480 8.600 8.300 8.450 121,145 -0.05(-0.59%)
Apr 22, 2022 8.880 8.904 8.480 8.500 112,609 -0.40(-4.49%)
Apr 21, 2022 9.120 9.210 8.770 8.900 40,577 -0.16(-1.77%)
Apr 20, 2022 9.000 9.570 8.969 9.060 68,752 +0.04(+0.41%)
Apr 19, 2022 8.880 9.080 8.775 9.023 24,820 +0.11(+1.27%)
Apr 18, 2022 8.970 8.991 8.860 8.910 41,652 -0.17(-1.87%)
Apr 14, 2022 9.160 9.170 9.020 9.080 36,664 -0.04(-0.44%)
Apr 13, 2022 9.020 9.230 9.020 9.120 45,317 +0.05(+0.55%)
Apr 12, 2022 9.010 9.110 8.990 9.070 23,275 +0.12(+1.34%)
Apr 11, 2022 9.030 9.104 8.880 8.950 51,035 -0.08(-0.89%)
Apr 08, 2022 8.970 9.110 8.970 9.030 36,474 +0.07(+0.78%)
Apr 07, 2022 8.850 9.040 8.850 8.960 19,080 +0.06(+0.67%)
Apr 06, 2022 8.970 9.050 8.830 8.900 43,869 -0.07(-0.78%)
Apr 05, 2022 9.190 9.200 8.660 8.970 46,320 -0.19(-2.07%)
Apr 04, 2022 9.150 9.260 9.150 9.160 29,014 -0.01(-0.14%)
Apr 01, 2022 9.130 9.206 9.130 9.173 16,336 -0.03(-0.30%)
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%)
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.