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 )

5.480 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 17, 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 (%)
Dec 30, 2022 6.360 6.470 6.360 6.400 60,051 +0.01(+0.16%)
Dec 29, 2022 6.370 6.480 6.370 6.390 49,832 -0.02(-0.31%)
Dec 28, 2022 6.430 6.540 6.410 6.410 43,043 -0.02(-0.31%)
Dec 27, 2022 6.480 6.830 6.310 6.430 130,653 -0.10(-1.53%)
Dec 23, 2022 6.540 6.700 6.490 6.530 52,571 -0.03(-0.46%)
Dec 22, 2022 6.560 6.700 6.440 6.560 47,231 +0.02(+0.31%)
Dec 21, 2022 6.630 6.665 6.520 6.540 42,066 -0.07(-1.06%)
Dec 20, 2022 6.610 6.710 6.600 6.610 92,051 -0.08(-1.20%)
Dec 19, 2022 6.870 6.900 6.605 6.690 79,380 -0.25(-3.60%)
Dec 16, 2022 6.860 6.991 6.550 6.940 64,615 -0.04(-0.57%)
Dec 15, 2022 7.060 7.060 6.860 6.980 40,245 -0.06(-0.85%)
Dec 14, 2022 7.040 7.250 6.950 7.040 136,918 -0.01(-0.14%)
Dec 13, 2022 7.290 7.290 7.050 7.050 59,571 -0.08(-1.12%)
Dec 12, 2022 7.000 7.280 7.000 7.130 55,925 +0.11(+1.57%)
Dec 09, 2022 7.080 7.200 7.000 7.020 34,549 -0.08(-1.13%)
Dec 08, 2022 7.160 7.170 7.070 7.100 31,887 -0.02(-0.28%)
Dec 07, 2022 7.220 7.390 7.080 7.120 41,795 -0.10(-1.39%)
Dec 06, 2022 7.220 7.440 7.180 7.220 33,898 +0.00(+0.00%)
Dec 05, 2022 7.540 7.720 7.220 7.220 55,004 -0.32(-4.29%)
Dec 02, 2022 7.400 7.544 7.180 7.544 39,063 +0.32(+4.49%)
Dec 01, 2022 7.140 7.370 7.110 7.220 39,411 +0.10(+1.40%)
Nov 30, 2022 7.020 7.150 6.900 7.120 62,206 +0.15(+2.15%)
Nov 29, 2022 6.920 6.980 6.920 6.970 8,570 +0.06(+0.87%)
Nov 28, 2022 7.020 7.340 6.870 6.910 62,900 -0.14(-1.99%)
Nov 25, 2022 7.010 7.150 7.010 7.050 29,903 +0.03(+0.43%)
Nov 23, 2022 7.100 7.110 7.010 7.020 29,677 -0.05(-0.71%)
Nov 22, 2022 7.100 7.180 6.960 7.070 73,140 +0.01(+0.14%)
Nov 21, 2022 7.330 7.330 7.020 7.060 81,140 -0.19(-2.62%)
Nov 18, 2022 7.330 7.330 7.190 7.250 38,364 +0.00(+0.00%)
Nov 17, 2022 7.300 7.300 7.160 7.250 24,961 -0.12(-1.63%)
Nov 16, 2022 7.450 7.600 7.320 7.370 32,766 -0.08(-1.07%)
Nov 15, 2022 7.370 7.480 7.320 7.450 59,240 +0.20(+2.76%)
Nov 14, 2022 7.280 7.322 7.250 7.250 28,467 -0.01(-0.14%)
Nov 11, 2022 7.500 7.500 7.161 7.260 34,098 -0.04(-0.55%)
Nov 10, 2022 7.080 7.300 7.020 7.300 45,823 +0.33(+4.73%)
Nov 09, 2022 6.870 7.110 6.870 6.970 29,148 +0.09(+1.31%)
Nov 08, 2022 6.840 6.980 6.840 6.880 12,946 +0.04(+0.58%)
Nov 07, 2022 6.900 6.973 6.803 6.840 30,342 +0.06(+0.88%)
Nov 04, 2022 6.950 6.970 6.670 6.780 25,885 -0.15(-2.16%)
Nov 03, 2022 6.940 6.940 6.830 6.930 20,634 -0.02(-0.29%)
Nov 02, 2022 7.040 7.080 6.950 6.950 29,007 -0.08(-1.14%)
Nov 01, 2022 6.880 7.030 6.880 7.030 66,389 +0.19(+2.78%)
Oct 31, 2022 6.810 6.860 6.660 6.840 54,789 +0.12(+1.79%)
Oct 28, 2022 6.550 6.744 6.540 6.720 21,563 +0.19(+2.91%)
Oct 27, 2022 6.640 6.650 6.450 6.530 97,922 -0.13(-1.94%)
Oct 26, 2022 6.710 6.840 6.580 6.659 16,980 +0.13(+1.97%)
Oct 25, 2022 6.440 6.670 6.440 6.530 43,540 +0.12(+1.87%)
Oct 24, 2022 6.430 6.550 6.400 6.410 34,174 +0.02(+0.31%)
Oct 21, 2022 6.330 6.400 6.300 6.390 28,229 +0.05(+0.79%)
Oct 20, 2022 6.540 6.630 6.240 6.340 58,145 -0.24(-3.65%)
Oct 19, 2022 6.560 6.705 6.500 6.580 48,854 +0.02(+0.30%)
Oct 18, 2022 6.630 6.690 6.560 6.560 26,115 -0.01(-0.15%)
Oct 17, 2022 6.510 6.640 6.260 6.570 78,582 +0.07(+1.08%)
Oct 14, 2022 6.600 6.610 6.500 6.500 25,760 -0.10(-1.52%)
Oct 13, 2022 6.520 6.700 6.250 6.600 39,614 +0.02(+0.30%)
Oct 12, 2022 6.701 6.701 6.500 6.580 22,244 -0.13(-2.01%)
Oct 11, 2022 6.680 6.810 6.560 6.715 24,947 +0.01(+0.22%)
Oct 10, 2022 6.760 6.783 6.630 6.700 9,022 +0.00(+0.00%)
Oct 07, 2022 6.770 6.867 6.650 6.700 18,271 -0.18(-2.62%)
Oct 06, 2022 6.790 6.890 6.780 6.880 16,683 +0.10(+1.47%)
Oct 05, 2022 6.900 6.950 6.590 6.780 60,240 -0.14(-2.02%)
Oct 04, 2022 6.920 7.394 6.910 6.920 46,508 -0.03(-0.43%)
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.