Indicators

Global Dividend and Income Fund (NY: GLV )

5.525 UNCHANGED

Streaming Delayed 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 (%)
Jul 29, 2005	23.15	23.26	22.75	23.15	35,000	+0.00(+0.00%)
Jul 28, 2005	23.50	23.58	22.95	23.15	25,700	-0.30(-1.28%)
Jul 27, 2005	23.70	23.79	23.35	23.45	10,800	-0.25(-1.05%)
Jul 26, 2005	23.70	23.70	23.29	23.70	19,800	+0.01(+0.04%)
Jul 25, 2005	23.75	23.79	23.55	23.69	11,200	-0.16(-0.67%)
Jul 22, 2005	23.48	23.85	23.20	23.85	9,200	+0.45(+1.92%)
Jul 21, 2005	23.55	23.55	23.30	23.40	8,300	-0.10(-0.43%)
Jul 20, 2005	23.40	23.55	23.20	23.50	16,300	+0.00(+0.00%)
Jul 19, 2005	22.75	23.50	22.75	23.50	14,300	+0.50(+2.17%)
Jul 18, 2005	22.90	23.03	22.80	23.00	7,200	+0.15(+0.66%)
Jul 15, 2005	23.00	23.15	22.70	22.85	8,700	-0.20(-0.87%)
Jul 14, 2005	23.25	23.60	23.05	23.05	14,100	-0.27(-1.16%)
Jul 13, 2005	23.20	23.40	22.93	23.32	13,000	-0.38(-1.60%)
Jul 12, 2005	23.48	23.70	23.35	23.70	13,800	+0.22(+0.94%)
Jul 11, 2005	23.48	23.48	23.00	23.48	18,800	-0.10(-0.42%)
Jul 08, 2005	23.57	23.84	23.13	23.58	27,900	+0.09(+0.38%)
Jul 07, 2005	23.29	23.49	23.23	23.49	11,100	+0.29(+1.25%)
Jul 06, 2005	23.32	23.38	23.10	23.20	6,200	-0.03(-0.13%)
Jul 05, 2005	22.98	23.30	22.92	23.23	24,200	+0.28(+1.22%)

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.