Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	21.30	22.00	21.30	21.63	37,700	+0.33(+1.55%)
Jan 28, 2005	21.30	21.34	21.10	21.30	22,600	+0.10(+0.47%)
Jan 27, 2005	21.45	21.45	21.00	21.20	11,900	-0.21(-0.98%)
Jan 26, 2005	21.88	21.97	21.40	21.41	34,500	-0.49(-2.24%)
Jan 25, 2005	21.90	21.95	21.50	21.90	29,200	-0.10(-0.45%)
Jan 24, 2005	22.25	22.30	21.70	22.00	27,400	-0.15(-0.68%)
Jan 21, 2005	22.10	22.45	22.10	22.15	52,200	+0.15(+0.68%)
Jan 20, 2005	21.88	22.00	21.25	22.00	48,500	+0.09(+0.41%)
Jan 19, 2005	22.15	22.25	21.85	21.91	43,600	-0.39(-1.75%)
Jan 18, 2005	22.00	22.30	21.95	22.30	43,000	+0.16(+0.72%)
Jan 14, 2005	22.25	22.35	22.00	22.14	44,800	-0.21(-0.94%)
Jan 13, 2005	22.20	22.35	22.10	22.35	11,400	+0.20(+0.90%)
Jan 12, 2005	22.50	22.50	22.00	22.15	50,800	-0.25(-1.12%)
Jan 11, 2005	22.10	22.40	22.03	22.40	30,700	+0.20(+0.90%)
Jan 10, 2005	22.20	22.40	22.00	22.20	38,600	+0.10(+0.45%)
Jan 07, 2005	21.80	22.20	21.80	22.10	16,600	+0.30(+1.38%)
Jan 06, 2005	21.85	21.99	21.55	21.80	37,000	+0.10(+0.46%)
Jan 05, 2005	21.80	21.80	21.25	21.70	25,700	-0.20(-0.91%)
Jan 04, 2005	21.99	22.04	21.80	21.90	40,200	+0.00(+0.00%)

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.