Indicators

Global Dividend and Income Fund (NY: GLV )

5.485 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	26.75	26.85	26.60	26.75	15,700	-0.05(-0.19%)
Apr 27, 2006	26.70	26.90	26.35	26.80	26,700	+0.20(+0.75%)
Apr 26, 2006	26.75	27.00	26.30	26.60	15,400	+0.00(+0.00%)
Apr 25, 2006	26.15	26.68	26.15	26.60	15,500	+0.42(+1.60%)
Apr 24, 2006	26.08	26.18	25.75	26.18	22,700	-0.00(-0.00%)
Apr 21, 2006	25.90	26.20	25.90	26.18	14,200	+0.38(+1.47%)
Apr 20, 2006	25.43	25.90	25.43	25.80	28,400	+0.50(+1.98%)
Apr 19, 2006	25.45	25.45	25.05	25.30	26,900	-0.05(-0.20%)
Apr 18, 2006	25.22	25.55	25.05	25.35	35,200	+0.10(+0.40%)
Apr 17, 2006	25.00	25.27	24.80	25.25	30,300	+0.55(+2.23%)
Apr 13, 2006	24.30	24.90	24.15	24.70	24,700	+0.40(+1.65%)
Apr 12, 2006	24.25	24.55	24.01	24.30	46,800	+0.00(+0.00%)
Apr 11, 2006	24.70	24.75	24.15	24.30	52,400	-0.60(-2.41%)
Apr 10, 2006	24.75	25.29	24.70	24.90	34,400	+0.15(+0.61%)
Apr 07, 2006	25.05	25.35	24.62	24.75	29,400	-0.05(-0.20%)
Apr 06, 2006	24.80	25.00	24.61	24.80	37,300	+0.20(+0.81%)
Apr 05, 2006	24.48	24.95	24.48	24.60	43,700	+0.14(+0.57%)
Apr 04, 2006	24.25	24.50	24.22	24.46	31,100	+0.24(+0.99%)

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.