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 )

5.402 +0.032 (+0.61%)
Streaming Delayed Price Updated: 9:34 AM EDT, Apr 19, 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 (%)
Feb 28, 2022 9.530 9.570 9.410 9.540 32,622 -0.01(-0.10%)
Feb 25, 2022 9.290 9.630 9.330 9.550 28,030 +0.24(+2.58%)
Feb 24, 2022 8.890 9.330 8.890 9.310 56,074 +0.18(+1.97%)
Feb 23, 2022 9.350 9.360 9.100 9.130 34,098 -0.08(-0.87%)
Feb 22, 2022 9.590 9.620 8.940 9.210 135,192 -0.44(-4.56%)
Feb 18, 2022 9.650 0 -0.05(-0.52%)
Feb 17, 2022 9.840 9.840 9.700 9.700 15,539 -0.27(-2.66%)
Feb 16, 2022 9.910 10.12 9.840 9.965 47,486 +0.12(+1.17%)
Feb 15, 2022 9.830 9.950 9.790 9.850 29,198 +0.05(+0.51%)
Feb 14, 2022 9.890 9.985 9.750 9.800 46,838 -0.16(-1.61%)
Feb 11, 2022 10.24 10.24 9.790 9.960 75,444 -0.14(-1.39%)
Feb 10, 2022 10.14 10.31 10.10 10.10 33,888 -0.10(-0.98%)
Feb 09, 2022 10.24 10.24 10.12 10.20 28,844 +0.09(+0.89%)
Feb 08, 2022 10.11 10.15 10.00 10.11 23,343 +0.04(+0.40%)
Feb 07, 2022 10.33 10.33 9.860 10.07 40,095 +0.00(+0.00%)
Feb 04, 2022 10.04 10.12 10.04 10.07 6,895 +0.02(+0.20%)
Feb 03, 2022 10.11 10.04 10.05 29,695 -0.11(-1.08%)
Feb 02, 2022 10.01 10.16 10.01 10.16 19,412 +0.16(+1.60%)
Feb 01, 2022 10.09 10.11 10.000 10.00 37,397 -0.07(-0.70%)
Jan 31, 2022 9.950 10.13 10.07 55,234 +0.07(+0.70%)
Jan 28, 2022 9.870 10.00 9.814 10.00 18,893 +0.17(+1.73%)
Jan 27, 2022 9.790 9.950 9.753 9.830 26,878 +0.15(+1.55%)
Jan 26, 2022 9.840 10.21 9.590 9.680 41,330 -0.06(-0.62%)
Jan 25, 2022 9.690 9.820 9.170 9.740 59,586 -0.08(-0.81%)
Jan 24, 2022 9.710 9.880 9.120 9.820 123,453 -0.04(-0.41%)
Jan 21, 2022 10.37 10.40 9.800 9.860 140,649 -0.54(-5.19%)
Jan 20, 2022 10.57 10.57 10.40 10.40 53,772 -0.30(-2.80%)
Jan 19, 2022 10.92 10.92 10.64 10.70 85,930 +0.03(+0.28%)
Jan 18, 2022 10.79 10.84 10.57 10.67 52,999 -0.17(-1.57%)
Jan 14, 2022 10.84 0 +0.02(+0.18%)
Jan 13, 2022 10.86 10.90 10.81 10.82 46,736 +0.01(+0.05%)
Jan 12, 2022 10.79 10.84 10.76 10.81 41,572 +0.12(+1.07%)
Jan 11, 2022 10.70 10.76 10.55 10.70 69,954 +0.08(+0.75%)
Jan 10, 2022 10.62 10.67 10.44 10.62 53,713 +0.00(+0.00%)
Jan 07, 2022 10.64 10.68 10.60 10.62 21,902 -0.02(-0.19%)
Jan 06, 2022 10.87 10.92 10.47 10.64 152,226 -0.23(-2.12%)
Jan 05, 2022 10.89 10.89 10.79 10.87 34,331 +0.04(+0.37%)
Jan 04, 2022 10.81 11.02 10.76 10.83 32,988 +0.03(+0.28%)
Jan 03, 2022 10.80 10.84 10.69 10.80 62,351 +0.08(+0.75%)
Dec 31, 2021 10.67 10.79 10.67 10.72 57,576 +0.03(+0.28%)
Dec 30, 2021 10.71 10.81 10.68 10.69 95,380 -0.01(-0.09%)
Dec 29, 2021 10.72 10.78 10.67 10.70 73,893 +0.01(+0.09%)
Dec 28, 2021 10.74 10.79 10.69 10.69 58,689 -0.08(-0.74%)
Dec 27, 2021 10.66 10.79 10.63 10.77 64,058 +0.11(+1.03%)
Dec 23, 2021 10.60 10.69 10.58 10.66 49,573 +0.10(+0.95%)
Dec 22, 2021 10.61 10.61 10.49 10.56 112,621 -0.01(-0.09%)
Dec 21, 2021 10.39 10.62 10.28 10.57 82,406 +0.09(+0.81%)
Dec 20, 2021 10.59 10.65 10.33 10.48 117,830 -0.38(-3.54%)
Dec 17, 2021 10.90 11.00 10.82 10.87 73,760 -0.01(-0.09%)
Dec 16, 2021 10.89 10.99 10.84 10.88 55,356 -0.01(-0.09%)
Dec 15, 2021 10.81 10.90 10.68 10.89 38,508 +0.06(+0.55%)
Dec 14, 2021 10.88 10.95 10.83 10.83 31,661 -0.08(-0.73%)
Dec 13, 2021 10.91 10.93 10.87 10.91 45,354 -0.01(-0.09%)
Dec 10, 2021 11.00 11.00 10.90 10.92 30,614 -0.01(-0.09%)
Dec 09, 2021 10.87 11.02 10.87 10.93 43,671 +0.03(+0.28%)
Dec 08, 2021 10.91 10.94 10.87 10.90 58,539 -0.04(-0.37%)
Dec 07, 2021 10.86 10.99 10.86 10.94 74,868 +0.13(+1.20%)
Dec 06, 2021 10.86 10.88 10.77 10.81 41,590 +0.06(+0.56%)
Dec 03, 2021 10.99 11.00 10.75 10.75 91,859 -0.21(-1.92%)
Dec 02, 2021 10.87 11.06 10.87 10.96 63,358 +0.13(+1.20%)
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.