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 )

5.360 -0.010 (-0.19%)
Official Closing Price Updated: 8:00 PM 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 (%)
Mar 31, 2020 8.510 8.711 8.297 8.370 39,814 -0.01(-0.12%)
Mar 30, 2020 8.350 8.615 8.350 8.380 18,953 -0.06(-0.71%)
Mar 27, 2020 8.500 8.500 8.281 8.440 39,200 -0.05(-0.59%)
Mar 26, 2020 8.130 8.640 8.067 8.490 45,661 +0.27(+3.28%)
Mar 25, 2020 7.700 8.500 7.600 8.220 121,902 +0.49(+6.34%)
Mar 24, 2020 7.020 7.730 7.020 7.730 81,839 +0.74(+10.59%)
Mar 23, 2020 7.200 7.494 6.750 6.990 64,762 -0.28(-3.85%)
Mar 20, 2020 6.840 7.500 6.840 7.270 91,400 +0.43(+6.29%)
Mar 19, 2020 6.190 6.850 6.190 6.840 80,510 +0.39(+6.05%)
Mar 18, 2020 8.490 8.490 5.260 6.450 243,127 -2.12(-24.74%)
Mar 17, 2020 8.660 8.752 8.340 8.570 37,076 +0.05(+0.59%)
Mar 16, 2020 8.430 8.972 7.600 8.520 34,125 -0.85(-9.07%)
Mar 13, 2020 9.200 9.604 9.200 9.370 46,200 +0.49(+5.52%)
Mar 12, 2020 9.500 9.700 8.830 8.880 107,613 -1.06(-10.66%)
Mar 11, 2020 10.55 10.55 9.910 9.940 58,402 -0.52(-4.97%)
Mar 10, 2020 10.57 10.96 10.15 10.46 99,272 +0.11(+1.06%)
Mar 09, 2020 9.710 10.50 9.700 10.35 103,011 -0.55(-5.04%)
Mar 06, 2020 10.84 10.90 10.71 10.90 47,100 -0.12(-1.10%)
Mar 05, 2020 11.23 11.23 11.02 11.02 43,515 -0.25(-2.22%)
Mar 04, 2020 10.83 11.33 10.83 11.27 40,131 +0.47(+4.35%)
Mar 03, 2020 10.82 10.93 10.72 10.80 49,835 +0.10(+0.93%)
Mar 02, 2020 10.15 10.70 10.09 10.70 142,845 +0.65(+6.47%)
Feb 28, 2020 10.52 10.52 9.780 10.05 227,600 -0.70(-6.51%)
Feb 27, 2020 10.90 10.97 10.70 10.75 93,823 -0.35(-3.15%)
Feb 26, 2020 11.07 11.23 11.05 11.10 39,043 -0.01(-0.09%)
Feb 25, 2020 11.46 11.50 11.10 11.11 53,290 -0.23(-2.03%)
Feb 24, 2020 11.46 11.60 11.29 11.34 100,653 -0.39(-3.36%)
Feb 21, 2020 11.73 11.81 11.68 11.73 46,400 +0.06(+0.55%)
Feb 20, 2020 11.59 11.68 11.59 11.67 16,120 +0.07(+0.60%)
Feb 19, 2020 11.71 11.88 11.59 11.60 77,999 -0.13(-1.11%)
Feb 18, 2020 11.55 11.76 11.55 11.73 20,652 +0.07(+0.60%)
Feb 14, 2020 11.66 11.68 11.62 11.66 27,100 +0.01(+0.09%)
Feb 13, 2020 11.73 11.85 11.65 11.65 55,770 -0.12(-0.98%)
Feb 12, 2020 11.76 11.78 11.74 11.77 20,597 +0.04(+0.30%)
Feb 11, 2020 11.90 11.90 11.72 11.73 31,867 -0.08(-0.68%)
Feb 10, 2020 11.89 11.89 11.79 11.81 43,012 +0.02(+0.17%)
Feb 07, 2020 11.76 11.85 11.72 11.79 47,400 -0.02(-0.17%)
Feb 06, 2020 11.84 11.84 11.75 11.81 30,044 +0.04(+0.34%)
Feb 05, 2020 11.78 11.78 11.72 11.77 54,230 +0.10(+0.86%)
Feb 04, 2020 11.69 11.73 11.62 11.67 53,066 +0.04(+0.34%)
Feb 03, 2020 11.41 11.73 11.40 11.63 65,929 +0.19(+1.66%)
Jan 31, 2020 11.42 11.56 11.40 11.44 50,500 -0.02(-0.17%)
Jan 30, 2020 11.49 11.49 11.37 11.46 26,355 -0.01(-0.09%)
Jan 29, 2020 11.69 11.69 11.46 11.47 59,972 -0.03(-0.26%)
Jan 28, 2020 11.40 11.52 11.36 11.50 41,554 +0.20(+1.77%)
Jan 27, 2020 11.33 11.35 11.28 11.30 52,326 -0.09(-0.79%)
Jan 24, 2020 11.40 11.41 11.34 11.39 49,100 +0.00(+0.00%)
Jan 23, 2020 11.38 11.42 11.35 11.39 25,748 -0.01(-0.09%)
Jan 22, 2020 11.42 11.42 11.36 11.40 19,968 +0.05(+0.44%)
Jan 21, 2020 11.33 11.37 11.25 11.35 44,391 +0.02(+0.15%)
Jan 17, 2020 11.40 11.40 11.22 11.33 31,000 -0.14(-1.20%)
Jan 16, 2020 11.41 11.53 11.39 11.47 65,102 +0.12(+1.01%)
Jan 15, 2020 11.17 11.40 11.17 11.36 71,037 +0.17(+1.47%)
Jan 14, 2020 11.17 11.19 11.13 11.19 55,915 +0.08(+0.72%)
Jan 13, 2020 11.09 11.14 11.02 11.11 47,574 +0.04(+0.36%)
Jan 10, 2020 11.05 11.10 10.99 11.07 40,200 +0.03(+0.27%)
Jan 09, 2020 10.98 11.05 10.96 11.04 33,240 +0.08(+0.73%)
Jan 08, 2020 10.92 11.02 10.91 10.96 32,375 +0.03(+0.27%)
Jan 07, 2020 10.90 10.98 10.87 10.93 34,640 -0.02(-0.18%)
Jan 06, 2020 10.95 10.97 10.89 10.95 79,108 -0.04(-0.36%)
Jan 03, 2020 10.96 11.02 10.89 10.99 46,500 -0.06(-0.54%)
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.