Indicators

Global Dividend and Income Fund (NY: GLV )

5.455 +0.050 (+0.93%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	21.07	21.44	20.95	21.42	42,250	+0.54(+2.59%)
Dec 28, 2007	21.05	21.05	20.74	20.88	35,215	+0.11(+0.53%)
Dec 27, 2007	21.10	21.10	20.69	20.77	42,200	-1.32(-5.98%)
Dec 26, 2007	21.78	22.09	21.78	22.09	38,337	+0.26(+1.19%)
Dec 24, 2007	21.50	21.88	21.50	21.83	32,000	+0.51(+2.39%)
Dec 21, 2007	21.60	21.60	21.22	21.32	44,000	+0.31(+1.48%)
Dec 20, 2007	21.10	21.18	20.72	21.01	53,800	+0.21(+1.01%)
Dec 19, 2007	22.51	22.51	20.55	20.80	34,900	+0.06(+0.29%)
Dec 18, 2007	20.85	20.94	20.50	20.74	38,600	+0.02(+0.09%)
Dec 17, 2007	20.80	21.14	20.72	20.72	47,300	-0.18(-0.86%)
Dec 14, 2007	21.70	21.70	20.90	20.90	55,700	-0.36(-1.69%)
Dec 13, 2007	21.90	21.90	21.13	21.26	25,800	-0.09(-0.42%)
Dec 12, 2007	21.75	21.88	21.25	21.35	28,600	+0.08(+0.38%)
Dec 11, 2007	21.45	21.50	21.15	21.27	35,700	-0.03(-0.14%)
Dec 10, 2007	21.16	21.48	21.15	21.30	24,400	+0.14(+0.66%)
Dec 07, 2007	21.08	21.35	21.02	21.16	34,100	+0.08(+0.38%)
Dec 06, 2007	20.80	21.15	20.78	21.08	33,100	+0.09(+0.43%)
Dec 05, 2007	21.05	21.05	20.76	20.99	23,700	+0.38(+1.84%)
Dec 04, 2007	20.65	20.65	20.44	20.61	17,600	+0.03(+0.15%)

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.