Skip to main content

Global Dividend and Income Fund (NY: GLV )

5.590 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 6.640 6.760 6.570 6.650 45,810 +0.10(+1.53%)
Sep 29, 2022 6.660 6.660 6.350 6.550 61,251 -0.17(-2.53%)
Sep 28, 2022 6.510 6.880 6.510 6.720 88,087 +0.27(+4.19%)
Sep 27, 2022 6.460 6.710 6.400 6.450 153,640 -0.12(-1.83%)
Sep 26, 2022 6.700 6.710 6.460 6.570 136,277 -0.14(-2.09%)
Sep 23, 2022 6.950 6.980 6.650 6.710 100,754 -0.31(-4.42%)
Sep 22, 2022 7.180 7.180 6.820 7.020 59,552 -0.22(-3.04%)
Sep 21, 2022 7.370 7.420 7.020 7.240 69,981 -0.11(-1.50%)
Sep 20, 2022 7.410 7.410 7.290 7.350 38,135 -0.08(-1.08%)
Sep 19, 2022 7.420 7.600 7.300 7.430 44,760 -0.18(-2.37%)
Sep 16, 2022 7.590 7.740 7.590 7.610 28,562 -0.09(-1.17%)
Sep 15, 2022 7.760 7.891 7.670 7.700 34,753 -0.07(-0.90%)
Sep 14, 2022 7.720 7.930 7.704 7.770 57,739 +0.07(+0.91%)
Sep 13, 2022 7.660 7.990 7.514 7.700 74,324 -0.19(-2.41%)
Sep 12, 2022 7.940 7.960 7.863 7.890 35,504 +0.02(+0.25%)
Sep 09, 2022 7.890 7.975 7.790 7.870 24,184 -0.01(-0.13%)
Sep 08, 2022 7.880 7.990 7.880 7.880 36,449 +0.00(+0.00%)
Sep 07, 2022 7.900 7.940 7.850 7.880 35,457 -0.06(-0.76%)
Sep 06, 2022 8.040 8.040 7.820 7.940 34,578 -0.05(-0.63%)
Sep 02, 2022 8.030 8.040 7.950 7.990 25,899 +0.00(+0.00%)
Sep 01, 2022 8.050 8.390 7.850 7.990 53,381 -0.08(-0.99%)
Aug 31, 2022 8.390 8.390 8.000 8.070 59,312 +0.04(+0.50%)
Aug 30, 2022 8.150 8.150 8.000 8.030 51,405 -0.10(-1.23%)
Aug 29, 2022 8.120 8.170 8.090 8.130 26,040 -0.03(-0.37%)
Aug 26, 2022 8.190 8.230 8.146 8.160 24,663 -0.04(-0.49%)
Aug 25, 2022 8.150 8.200 8.100 8.200 62,374 +0.05(+0.61%)
Aug 24, 2022 8.170 8.205 8.080 8.150 16,857 -0.01(-0.12%)
Aug 23, 2022 8.200 8.240 8.060 8.160 50,124 -0.08(-0.97%)
Aug 22, 2022 8.370 8.376 8.190 8.240 49,438 -0.15(-1.79%)
Aug 19, 2022 8.500 8.539 8.371 8.390 26,994 -0.16(-1.87%)
Aug 18, 2022 8.540 8.610 8.457 8.550 36,855 -0.08(-0.93%)
Aug 17, 2022 8.590 8.710 8.540 8.630 40,696 +0.02(+0.23%)
Aug 16, 2022 8.630 8.660 8.580 8.610 95,831 -0.01(-0.12%)
Aug 15, 2022 8.580 8.640 8.500 8.620 55,046 +0.04(+0.47%)
Aug 12, 2022 8.570 8.690 8.490 8.580 61,094 +0.07(+0.82%)
Aug 11, 2022 8.540 8.590 8.470 8.510 29,165 +0.02(+0.18%)
Aug 10, 2022 8.435 8.650 8.430 8.495 51,844 +0.14(+1.74%)
Aug 09, 2022 8.400 8.403 8.320 8.350 22,233 -0.03(-0.36%)
Aug 08, 2022 8.430 8.480 8.380 8.380 45,691 -0.08(-0.95%)
Aug 05, 2022 8.350 8.460 8.300 8.460 47,063 +0.09(+1.08%)
Aug 04, 2022 8.450 8.500 8.360 8.370 46,716 -0.12(-1.41%)
Aug 03, 2022 8.500 8.550 8.430 8.490 31,859 +0.04(+0.47%)
Aug 02, 2022 8.750 8.750 8.450 8.450 41,989 -0.06(-0.71%)
Aug 01, 2022 8.400 8.510 8.360 8.510 42,592 +0.10(+1.19%)
Jul 29, 2022 8.680 8.680 8.380 8.410 58,596 +0.05(+0.60%)
Jul 28, 2022 8.350 8.387 8.265 8.360 25,435 +0.10(+1.21%)
Jul 27, 2022 8.290 8.390 8.200 8.260 37,443 +0.08(+0.98%)
Jul 26, 2022 8.220 8.380 8.100 8.180 48,532 -0.10(-1.21%)
Jul 25, 2022 8.210 8.330 8.150 8.280 19,579 +0.09(+1.10%)
Jul 22, 2022 8.250 8.250 8.120 8.190 18,393 +0.02(+0.24%)
Jul 21, 2022 8.110 8.210 8.000 8.170 41,230 +0.04(+0.49%)
Jul 20, 2022 8.230 8.240 8.130 8.130 28,905 -0.07(-0.85%)
Jul 19, 2022 8.200 8.200 8.081 8.200 63,223 +0.11(+1.36%)
Jul 18, 2022 8.360 8.385 8.090 8.090 51,412 -0.24(-2.88%)
Jul 15, 2022 8.200 8.500 8.200 8.330 73,106 +0.15(+1.83%)
Jul 14, 2022 8.180 8.360 8.110 8.180 67,633 -0.05(-0.61%)
Jul 13, 2022 8.120 8.230 8.120 8.230 11,458 +0.06(+0.73%)
Jul 12, 2022 8.210 8.270 8.120 8.170 21,093 +0.04(+0.49%)
Jul 11, 2022 8.270 8.340 8.110 8.130 23,648 -0.18(-2.17%)
Jul 08, 2022 8.290 8.491 8.171 8.310 29,421 +0.02(+0.24%)
Jul 07, 2022 8.290 8.470 8.290 8.290 22,076 -0.01(-0.12%)
Jul 06, 2022 8.340 8.390 8.110 8.300 36,876 -0.04(-0.48%)
Jul 05, 2022 8.380 8.720 8.200 8.340 47,592 -0.04(-0.48%)
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.