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 )

5.350 -0.010 (-0.19%)
Official Closing Price Updated: 8:00 PM EDT, Apr 22, 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 (%)
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%)
Jul 01, 2022 8.140 8.564 8.110 8.380 63,976 +0.24(+2.95%)
Jun 30, 2022 8.060 8.250 7.996 8.140 26,868 +0.10(+1.24%)
Jun 29, 2022 7.970 8.118 7.950 8.040 25,297 +0.00(+0.00%)
Jun 28, 2022 8.160 8.190 8.010 8.040 46,248 -0.04(-0.50%)
Jun 27, 2022 8.060 8.120 8.060 8.080 19,735 +0.02(+0.25%)
Jun 24, 2022 7.960 8.189 7.960 8.060 39,749 +0.17(+2.15%)
Jun 23, 2022 7.890 7.930 7.780 7.890 18,694 +0.04(+0.51%)
Jun 22, 2022 7.730 7.940 7.500 7.850 46,803 +0.02(+0.26%)
Jun 21, 2022 7.800 7.940 7.780 7.830 72,961 +0.05(+0.64%)
Jun 17, 2022 7.850 7.910 7.340 7.780 108,523 -0.01(-0.13%)
Jun 16, 2022 8.050 8.250 7.790 7.790 79,222 -0.49(-5.92%)
Jun 15, 2022 8.320 8.390 8.240 8.280 68,561 -0.01(-0.12%)
Jun 14, 2022 8.350 8.430 8.240 8.290 39,995 -0.10(-1.19%)
Jun 13, 2022 8.650 8.650 8.330 8.390 97,486 -0.29(-3.34%)
Jun 10, 2022 8.600 8.821 8.515 8.680 95,270 +0.06(+0.70%)
Jun 09, 2022 8.700 8.813 8.610 8.620 29,846 -0.11(-1.26%)
Jun 08, 2022 8.790 8.890 8.700 8.730 51,190 -0.05(-0.57%)
Jun 07, 2022 8.710 8.854 8.300 8.780 94,963 -0.01(-0.11%)
Jun 06, 2022 8.850 8.930 8.771 8.790 52,654 +0.00(+0.00%)
Jun 03, 2022 8.990 8.990 8.720 8.790 49,482 -0.01(-0.11%)
Jun 02, 2022 8.760 8.800 8.710 8.800 60,723 +0.04(+0.46%)
Jun 01, 2022 8.980 8.980 8.660 8.760 88,742 -0.14(-1.57%)
May 31, 2022 8.970 9.030 8.890 8.900 81,709 -0.09(-1.00%)
May 27, 2022 9.010 9.100 8.930 8.990 74,284 +0.12(+1.35%)
May 26, 2022 8.750 8.980 8.750 8.870 39,318 +0.16(+1.84%)
May 25, 2022 8.580 8.730 8.580 8.710 65,937 +0.11(+1.28%)
May 24, 2022 8.780 8.870 8.550 8.600 51,152 -0.08(-0.92%)
May 23, 2022 8.890 8.969 8.570 8.680 199,029 -0.21(-2.36%)
May 20, 2022 9.110 9.110 8.800 8.890 64,964 -0.12(-1.33%)
May 19, 2022 9.380 9.480 8.810 9.010 258,581 -0.64(-6.63%)
May 18, 2022 9.620 9.700 9.450 9.650 134,951 +0.09(+0.94%)
May 17, 2022 9.480 9.619 9.430 9.560 135,984 +0.11(+1.16%)
May 16, 2022 9.400 9.478 9.320 9.450 105,448 +0.14(+1.50%)
May 13, 2022 9.300 9.430 9.250 9.310 105,062 +0.07(+0.76%)
May 12, 2022 9.250 9.530 9.064 9.240 108,120 +0.08(+0.87%)
May 11, 2022 9.190 9.220 8.900 9.160 116,116 +0.04(+0.44%)
May 10, 2022 9.150 9.170 9.000 9.120 148,357 +0.04(+0.44%)
May 09, 2022 9.150 9.180 8.940 9.080 265,745 +0.04(+0.44%)
May 06, 2022 9.100 9.120 8.940 9.040 241,347 +0.05(+0.56%)
May 05, 2022 9.280 9.320 8.970 8.990 362,389 -0.02(-0.22%)
May 04, 2022 9.330 9.330 8.760 9.010 348,214 +0.31(+3.56%)
May 03, 2022 8.500 8.780 8.450 8.700 87,969 +0.25(+2.96%)
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.