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 )

5.800 -0.020 (-0.34%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 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 (%)
Jan 31, 2022 7.156 7.286 7.243 76,795 +0.05(+0.70%)
Jan 28, 2022 7.099 7.192 7.059 7.192 26,268 +0.12(+1.73%)
Jan 27, 2022 7.041 7.156 7.015 7.070 37,370 +0.11(+1.55%)
Jan 26, 2022 7.077 7.343 6.897 6.962 57,463 -0.04(-0.62%)
Jan 25, 2022 6.969 7.063 6.595 7.005 82,846 -0.06(-0.81%)
Jan 24, 2022 6.984 7.106 6.559 7.063 171,645 -0.03(-0.41%)
Jan 21, 2022 7.458 7.480 7.048 7.092 195,554 -0.39(-5.19%)
Jan 20, 2022 7.602 7.602 7.480 7.480 74,762 -0.15(-1.97%)
Jan 19, 2022 7.787 7.787 7.588 7.630 120,499 +0.02(+0.28%)
Jan 18, 2022 7.695 7.730 7.538 7.609 74,320 -0.12(-1.57%)
Jan 14, 2022 7.730 0 +0.01(+0.18%)
Jan 13, 2022 7.744 7.773 7.709 7.716 65,537 +0.00(+0.05%)
Jan 12, 2022 7.695 7.733 7.673 7.712 58,296 +0.08(+1.07%)
Jan 11, 2022 7.630 7.673 7.524 7.630 98,096 +0.06(+0.75%)
Jan 10, 2022 7.573 7.609 7.445 7.573 75,321 +0.00(+0.00%)
Jan 07, 2022 7.588 7.616 7.559 7.573 30,713 -0.01(-0.19%)
Jan 06, 2022 7.752 7.787 7.466 7.588 213,465 -0.16(-2.12%)
Jan 05, 2022 7.766 7.766 7.695 7.752 48,142 +0.03(+0.37%)
Jan 04, 2022 7.709 7.859 7.673 7.723 46,258 +0.02(+0.28%)
Jan 03, 2022 7.702 7.730 7.626 7.702 87,434 +0.06(+0.75%)
Dec 31, 2021 7.609 7.695 7.609 7.645 80,738 +0.02(+0.28%)
Dec 30, 2021 7.637 7.709 7.616 7.623 133,751 -0.01(-0.09%)
Dec 29, 2021 7.645 7.687 7.609 7.630 103,619 +0.01(+0.09%)
Dec 28, 2021 7.659 7.698 7.623 7.623 82,299 -0.06(-0.74%)
Dec 27, 2021 7.602 7.695 7.580 7.680 89,828 +0.08(+1.03%)
Dec 23, 2021 7.559 7.623 7.545 7.602 69,516 +0.07(+0.95%)
Dec 22, 2021 7.566 7.566 7.481 7.531 157,927 -0.01(-0.09%)
Dec 21, 2021 7.409 7.573 7.331 7.538 115,557 +0.06(+0.81%)
Dec 20, 2021 7.552 7.595 7.366 7.477 165,232 -0.21(-2.67%)
Dec 17, 2021 7.704 7.774 7.647 7.682 104,364 -0.01(-0.09%)
Dec 16, 2021 7.697 7.767 7.661 7.689 78,324 -0.01(-0.09%)
Dec 15, 2021 7.640 7.704 7.548 7.697 54,485 +0.04(+0.55%)
Dec 14, 2021 7.689 7.739 7.654 7.654 44,797 -0.06(-0.73%)
Dec 13, 2021 7.711 7.725 7.682 7.711 64,172 -0.01(-0.09%)
Dec 10, 2021 7.774 7.774 7.704 7.718 43,316 -0.01(-0.09%)
Dec 09, 2021 7.682 7.788 7.682 7.725 61,791 +0.02(+0.28%)
Dec 08, 2021 7.711 7.732 7.682 7.704 82,828 -0.03(-0.37%)
Dec 07, 2021 7.675 7.767 7.675 7.732 105,932 +0.09(+1.20%)
Dec 06, 2021 7.675 7.693 7.612 7.640 58,846 +0.04(+0.56%)
Dec 03, 2021 7.767 7.774 7.598 7.598 129,973 -0.15(-1.92%)
Dec 02, 2021 7.682 7.817 7.682 7.746 89,646 +0.09(+1.20%)
Dec 01, 2021 7.654 7.781 7.633 7.654 102,631 +0.01(+0.18%)
Nov 30, 2021 7.711 7.811 7.562 7.640 93,096 -0.10(-1.28%)
Nov 29, 2021 7.760 7.781 7.689 7.739 67,786 -0.01(-0.09%)
Nov 26, 2021 7.817 7.872 7.704 7.746 64,594 -0.14(-1.79%)
Nov 24, 2021 7.894 7.894 7.880 7.887 34,965 -0.03(-0.36%)
Nov 23, 2021 7.951 7.965 7.909 7.916 50,458 -0.03(-0.36%)
Nov 22, 2021 7.944 7.958 7.916 7.944 57,697 +0.00(+0.00%)
Nov 19, 2021 7.965 7.986 7.930 7.944 57,148 -0.03(-0.35%)
Nov 18, 2021 8.022 8.000 7.979 7.972 72,029 -0.04(-0.47%)
Nov 17, 2021 8.024 8.036 7.996 8.010 79,360 +0.00(+0.00%)
Nov 16, 2021 8.052 8.101 7.996 8.010 91,820 -0.02(-0.26%)
Nov 15, 2021 8.010 8.073 7.996 8.031 84,677 +0.01(+0.17%)
Nov 12, 2021 8.003 8.052 7.905 8.017 152,916 +0.01(+0.18%)
Nov 11, 2021 8.052 8.059 8.003 8.003 65,346 -0.05(-0.61%)
Nov 10, 2021 8.073 8.052 49,889 -0.03(-0.35%)
Nov 09, 2021 8.094 8.101 8.031 8.080 34,408 -0.02(-0.26%)
Nov 08, 2021 8.136 8.136 8.045 8.101 57,021 +0.06(+0.70%)
Nov 05, 2021 8.094 8.122 8.003 8.045 134,914 +0.06(+0.79%)
Nov 04, 2021 7.982 8.031 7.975 7.982 54,762 +0.00(+0.00%)
Nov 03, 2021 8.017 8.017 7.982 7.982 76,179 -0.04(-0.44%)
Nov 02, 2021 8.045 8.045 7.989 8.017 74,150 +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.