Skip to main content

Global Dividend and Income Fund (NY: GLV )

5.590 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 14.03 14.38 13.65 13.66 40,505 -0.49(-3.46%)
Oct 29, 2009 14.18 14.31 13.89 14.15 28,269 +0.22(+1.58%)
Oct 28, 2009 14.62 14.62 13.88 13.93 24,528 -0.50(-3.47%)
Oct 27, 2009 14.85 14.87 14.42 14.43 30,576 -0.37(-2.50%)
Oct 26, 2009 14.96 15.00 14.65 14.80 31,853 -0.10(-0.67%)
Oct 23, 2009 14.99 14.99 14.90 14.90 34,692 -0.09(-0.60%)
Oct 22, 2009 14.82 14.99 14.57 14.99 29,366 +0.18(+1.22%)
Oct 21, 2009 14.71 14.94 14.71 14.81 29,121 -0.05(-0.32%)
Oct 20, 2009 14.92 15.02 14.84 14.86 30,223 -0.17(-1.14%)
Oct 19, 2009 14.88 15.18 14.85 15.03 13,446 -0.16(-1.05%)
Oct 16, 2009 15.19 15.20 15.05 15.19 52,789 -0.04(-0.26%)
Oct 15, 2009 15.03 15.24 14.87 15.23 44,720 +0.17(+1.13%)
Oct 14, 2009 14.99 15.14 14.91 15.06 25,361 +0.22(+1.50%)
Oct 13, 2009 15.09 15.10 14.82 14.84 25,556 -0.25(-1.68%)
Oct 12, 2009 15.02 15.17 14.95 15.09 31,910 +0.07(+0.48%)
Oct 09, 2009 14.94 15.30 14.92 15.02 28,194 +0.07(+0.46%)
Oct 08, 2009 14.82 15.10 14.72 14.95 44,757 +0.28(+1.89%)
Oct 07, 2009 14.56 14.72 14.52 14.67 24,196 +0.11(+0.78%)
Oct 06, 2009 14.42 14.60 14.42 14.56 23,225 +0.14(+0.97%)
Oct 05, 2009 14.11 14.43 14.11 14.42 25,037 +0.36(+2.56%)
Oct 02, 2009 14.01 14.34 13.90 14.06 32,102 -0.35(-2.43%)
Oct 01, 2009 14.70 14.70 14.37 14.41 31,964 -0.25(-1.71%)
Sep 30, 2009 14.49 14.67 14.49 14.66 44,677 +0.07(+0.48%)
Sep 29, 2009 14.63 14.65 14.56 14.59 34,966 -0.20(-1.35%)
Sep 28, 2009 14.46 14.85 14.46 14.79 37,834 +0.41(+2.85%)
Sep 25, 2009 14.25 14.50 14.25 14.38 27,072 -0.03(-0.21%)
Sep 24, 2009 14.90 15.05 14.34 14.41 46,423 -0.47(-3.16%)
Sep 23, 2009 15.00 15.00 14.85 14.88 28,429 -0.10(-0.69%)
Sep 22, 2009 14.75 15.00 14.75 14.98 21,045 +0.09(+0.62%)
Sep 21, 2009 14.99 14.99 14.59 14.89 27,263 -0.19(-1.26%)
Sep 18, 2009 15.15 15.22 14.97 15.08 27,319 +0.10(+0.67%)
Sep 17, 2009 14.99 15.08 14.78 14.98 28,763 -0.02(-0.13%)
Sep 16, 2009 14.59 15.02 14.59 15.00 29,002 +0.32(+2.18%)
Sep 15, 2009 14.63 14.69 14.48 14.68 27,777 +0.09(+0.62%)
Sep 14, 2009 14.66 14.72 14.42 14.59 27,183 +0.00(+0.00%)
Sep 11, 2009 14.47 14.70 14.41 14.59 23,413 +0.16(+1.11%)
Sep 10, 2009 14.69 14.69 14.23 14.43 19,234 +0.22(+1.55%)
Sep 09, 2009 13.89 14.34 13.89 14.21 16,374 +0.21(+1.50%)
Sep 08, 2009 13.69 14.08 13.69 14.00 17,902 +0.34(+2.49%)
Sep 04, 2009 13.59 13.74 13.59 13.66 12,473 +0.13(+0.96%)
Sep 03, 2009 13.43 13.74 13.43 13.53 14,113 +0.06(+0.43%)
Sep 02, 2009 13.66 13.66 13.42 13.47 14,594 -0.15(-1.09%)
Sep 01, 2009 13.79 13.97 13.62 13.62 19,063 -0.29(-2.08%)
Aug 31, 2009 13.95 14.09 13.90 13.91 17,495 -0.14(-1.00%)
Aug 28, 2009 13.98 14.24 13.91 14.05 30,168 +0.10(+0.72%)
Aug 27, 2009 14.21 14.25 13.93 13.95 17,140 -0.26(-1.81%)
Aug 26, 2009 14.33 14.50 14.03 14.21 57,984 -0.05(-0.37%)
Aug 25, 2009 14.12 14.70 14.03 14.26 65,587 +0.14(+0.99%)
Aug 24, 2009 13.91 14.20 13.91 14.12 25,779 +0.12(+0.86%)
Aug 21, 2009 13.81 14.31 13.79 14.00 37,984 +0.19(+1.38%)
Aug 20, 2009 13.73 13.82 13.55 13.81 25,527 +0.14(+1.02%)
Aug 19, 2009 13.50 14.13 13.50 13.67 33,819 +0.12(+0.88%)
Aug 18, 2009 13.16 13.62 13.16 13.55 18,808 +0.08(+0.59%)
Aug 17, 2009 13.46 13.50 12.97 13.47 66,909 -0.35(-2.53%)
Aug 14, 2009 14.09 14.11 13.52 13.82 42,949 -0.18(-1.26%)
Aug 13, 2009 14.09 14.11 13.90 14.00 21,407 +0.06(+0.44%)
Aug 12, 2009 13.88 14.12 13.65 13.93 54,649 -0.09(-0.61%)
Aug 11, 2009 14.07 14.15 13.85 14.02 23,954 -0.15(-1.06%)
Aug 10, 2009 14.21 14.24 13.97 14.17 16,949 -0.03(-0.21%)
Aug 07, 2009 14.18 14.31 13.91 14.20 34,379 +0.02(+0.15%)
Aug 06, 2009 14.10 14.29 13.86 14.18 41,103 -0.01(-0.08%)
Aug 05, 2009 14.19 14.35 14.00 14.19 33,760 -0.09(-0.63%)
Aug 04, 2009 13.78 14.35 13.78 14.28 22,650 +0.30(+2.15%)
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.