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 (%)
May 31, 2023 5.300 5.434 5.280 5.320 89,850 -0.04(-0.75%)
May 30, 2023 5.410 5.440 5.360 5.360 19,263 -0.02(-0.37%)
May 26, 2023 5.350 5.390 5.335 5.380 15,483 +0.05(+0.94%)
May 25, 2023 5.350 5.370 5.300 5.330 21,856 -0.04(-0.74%)
May 24, 2023 5.400 5.400 5.350 5.370 46,659 -0.03(-0.56%)
May 23, 2023 5.400 5.460 5.400 5.400 16,843 -0.04(-0.74%)
May 22, 2023 5.460 5.470 5.290 5.440 34,081 +0.03(+0.55%)
May 19, 2023 5.440 5.500 5.410 5.410 60,421 -0.06(-1.10%)
May 18, 2023 5.460 5.500 5.420 5.470 73,571 -0.05(-0.91%)
May 17, 2023 5.520 5.610 5.510 5.520 53,785 -0.01(-0.18%)
May 16, 2023 5.580 5.600 5.510 5.530 25,678 -0.01(-0.18%)
May 15, 2023 5.510 5.590 5.510 5.540 32,764 +0.02(+0.36%)
May 12, 2023 5.550 5.600 5.510 5.520 15,552 -0.04(-0.72%)
May 11, 2023 5.550 5.600 5.550 5.560 14,974 -0.01(-0.18%)
May 10, 2023 5.560 5.620 5.550 5.570 30,926 -0.03(-0.54%)
May 09, 2023 5.550 5.620 5.550 5.600 30,871 +0.00(+0.00%)
May 08, 2023 5.700 5.700 5.580 5.600 33,116 -0.06(-1.06%)
May 05, 2023 5.555 5.685 5.530 5.660 26,300 +0.11(+1.98%)
May 04, 2023 5.600 5.600 5.500 5.550 58,012 -0.08(-1.42%)
May 03, 2023 5.610 5.670 5.600 5.630 21,617 -0.02(-0.35%)
May 02, 2023 5.750 5.770 5.620 5.650 13,396 -0.14(-2.42%)
May 01, 2023 5.770 5.880 5.710 5.790 60,876 +0.09(+1.58%)
Apr 28, 2023 5.660 5.780 5.660 5.700 21,606 +0.00(+0.00%)
Apr 27, 2023 5.570 5.700 5.570 5.700 40,696 +0.05(+0.88%)
Apr 26, 2023 5.690 5.750 5.640 5.650 46,015 -0.01(-0.18%)
Apr 25, 2023 5.650 5.730 5.650 5.660 14,549 -0.04(-0.70%)
Apr 24, 2023 5.730 5.732 5.670 5.700 23,143 +0.00(+0.00%)
Apr 21, 2023 5.700 5.746 5.700 5.700 27,187 -0.05(-0.87%)
Apr 20, 2023 5.840 5.840 5.730 5.750 79,533 -0.12(-2.04%)
Apr 19, 2023 5.900 6.020 5.870 5.870 56,586 -0.06(-1.01%)
Apr 18, 2023 5.880 5.970 5.880 5.930 25,564 +0.04(+0.68%)
Apr 17, 2023 5.850 5.910 5.820 5.890 29,703 +0.04(+0.68%)
Apr 14, 2023 5.820 5.990 5.820 5.850 59,774 +0.03(+0.52%)
Apr 13, 2023 5.830 5.850 5.740 5.820 41,587 +0.02(+0.34%)
Apr 12, 2023 5.840 5.870 5.770 5.800 32,878 -0.05(-0.85%)
Apr 11, 2023 5.950 6.000 5.820 5.850 41,952 -0.06(-0.93%)
Apr 10, 2023 5.920 5.950 5.900 5.905 30,362 -0.04(-0.59%)
Apr 06, 2023 6.060 6.060 5.880 5.940 60,740 +0.03(+0.51%)
Apr 05, 2023 5.850 5.910 5.793 5.910 16,940 +0.05(+0.85%)
Apr 04, 2023 5.860 5.880 5.810 5.860 45,617 -0.01(-0.17%)
Apr 03, 2023 5.850 5.870 5.770 5.870 39,668 +0.09(+1.56%)
Mar 31, 2023 5.800 5.800 5.700 5.780 61,677 +0.08(+1.40%)
Mar 30, 2023 5.730 5.730 5.590 5.700 20,870 -0.01(-0.18%)
Mar 29, 2023 5.780 5.780 5.665 5.710 32,037 +0.08(+1.42%)
Mar 28, 2023 5.660 5.690 5.630 5.630 25,272 -0.07(-1.14%)
Mar 27, 2023 5.600 5.745 5.600 5.695 22,406 +0.04(+0.62%)
Mar 24, 2023 5.680 5.790 5.637 5.660 12,062 +0.03(+0.53%)
Mar 23, 2023 5.650 5.710 5.610 5.630 52,015 -0.01(-0.18%)
Mar 22, 2023 5.710 5.710 5.640 5.640 37,405 -0.10(-1.74%)
Mar 21, 2023 5.680 5.740 5.680 5.740 43,161 +0.10(+1.77%)
Mar 20, 2023 5.620 5.690 5.620 5.640 24,007 +0.04(+0.71%)
Mar 17, 2023 5.660 5.670 5.580 5.600 15,771 -0.07(-1.23%)
Mar 16, 2023 5.640 5.700 5.600 5.670 23,554 +0.00(+0.00%)
Mar 15, 2023 5.660 5.830 5.660 5.670 47,379 -0.08(-1.39%)
Mar 14, 2023 5.760 5.860 5.490 5.750 73,548 +0.12(+2.13%)
Mar 13, 2023 5.700 5.700 5.620 5.630 53,203 -0.07(-1.23%)
Mar 10, 2023 5.800 5.810 5.700 5.700 46,340 -0.11(-1.89%)
Mar 09, 2023 5.860 5.886 5.800 5.810 43,060 -0.05(-0.85%)
Mar 08, 2023 5.880 5.910 5.850 5.860 49,311 -0.04(-0.68%)
Mar 07, 2023 5.970 6.009 5.890 5.900 40,167 -0.06(-1.01%)
Mar 06, 2023 6.040 6.050 5.950 5.960 60,644 -0.09(-1.49%)
Mar 03, 2023 5.960 6.050 5.950 6.050 60,198 +0.10(+1.68%)
Mar 02, 2023 5.960 5.980 5.930 5.950 114,060 -0.04(-0.67%)
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.