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 )

5.830 +0.010 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Jan 29, 2016 4.247 4.321 4.240 4.321 130,073 +0.13(+2.98%)
Jan 28, 2016 4.155 4.199 4.115 4.196 50,480 +0.06(+1.33%)
Jan 27, 2016 4.166 4.229 4.085 4.140 172,916 -0.02(-0.44%)
Jan 26, 2016 4.111 4.162 4.048 4.159 260,732 +0.03(+0.80%)
Jan 25, 2016 4.188 4.188 4.126 4.126 89,735 -0.06(-1.41%)
Jan 22, 2016 4.129 4.194 4.104 4.185 203,131 +0.08(+1.97%)
Jan 21, 2016 4.089 4.115 4.067 4.104 212,361 +0.03(+0.81%)
Jan 20, 2016 4.148 4.148 3.997 4.070 219,911 -0.11(-2.73%)
Jan 19, 2016 4.288 4.329 4.162 4.185 163,442 -0.07(-1.56%)
Jan 15, 2016 4.302 4.251 4.251 4.251 165,326 -0.15(-3.51%)
Jan 14, 2016 4.391 4.420 4.365 4.406 108,971 +0.01(+0.17%)
Jan 13, 2016 4.490 4.490 4.369 4.398 234,709 -0.09(-1.97%)
Jan 12, 2016 4.483 4.538 4.421 4.487 222,546 +0.02(+0.41%)
Jan 11, 2016 4.498 4.569 4.454 4.468 115,665 -0.04(-0.89%)
Jan 08, 2016 4.600 4.695 4.509 4.509 102,163 -0.08(-1.67%)
Jan 07, 2016 4.691 4.713 4.556 4.585 386,853 -0.17(-3.60%)
Jan 06, 2016 4.789 4.819 4.757 4.757 56,254 -0.07(-1.51%)
Jan 05, 2016 4.910 4.910 4.820 4.830 51,959 -0.05(-1.05%)
Jan 04, 2016 4.859 4.892 4.775 4.881 126,798 -0.03(-0.66%)
Dec 31, 2015 4.906 4.913 4.913 4.913 80,324 -0.02(-0.37%)
Dec 30, 2015 4.979 4.979 4.862 4.932 95,159 -0.08(-1.53%)
Dec 29, 2015 4.997 5.012 4.811 5.008 239,009 +0.05(+1.10%)
Dec 28, 2015 4.924 4.954 4.902 4.954 58,576 -0.00(-0.07%)
Dec 24, 2015 4.913 4.957 4.957 4.957 228,638 +0.09(+1.87%)
Dec 23, 2015 4.742 4.899 4.738 4.866 256,782 +0.11(+2.30%)
Dec 22, 2015 4.768 4.775 4.706 4.757 255,830 +0.07(+1.56%)
Dec 21, 2015 4.713 4.738 4.647 4.684 73,720 -0.01(-0.16%)
Dec 18, 2015 4.731 4.731 4.662 4.691 99,046 -0.07(-1.46%)
Dec 17, 2015 4.687 4.760 4.647 4.760 205,409 +0.06(+1.32%)
Dec 16, 2015 4.680 4.698 4.607 4.698 223,410 +0.07(+1.50%)
Dec 15, 2015 4.611 4.640 4.539 4.629 140,824 +0.07(+1.43%)
Dec 14, 2015 4.542 4.582 4.517 4.564 191,071 -0.01(-0.32%)
Dec 11, 2015 4.586 4.607 4.510 4.578 182,683 -0.05(-1.17%)
Dec 10, 2015 4.618 4.665 4.604 4.633 144,067 -0.03(-0.54%)
Dec 09, 2015 4.647 4.690 4.633 4.658 56,720 -0.01(-0.15%)
Dec 08, 2015 4.679 4.679 4.618 4.665 126,284 +0.00(+0.00%)
Dec 07, 2015 4.723 4.723 4.665 4.665 114,985 -0.08(-1.64%)
Dec 04, 2015 4.672 4.745 4.660 4.743 121,444 +0.05(+1.04%)
Dec 03, 2015 4.752 4.773 4.669 4.694 101,718 -0.06(-1.22%)
Dec 02, 2015 4.788 4.835 4.752 4.752 101,020 -0.02(-0.40%)
Dec 01, 2015 4.748 4.810 4.730 4.771 182,346 +0.02(+0.48%)
Nov 30, 2015 4.766 4.766 4.716 4.748 67,920 -0.00(-0.08%)
Nov 27, 2015 4.723 4.752 4.723 4.752 22,709 +0.03(+0.61%)
Nov 25, 2015 4.708 4.723 4.723 4.723 57,284 +0.02(+0.46%)
Nov 24, 2015 4.694 4.752 4.665 4.701 155,970 -0.01(-0.23%)
Nov 23, 2015 4.726 4.741 4.669 4.712 101,137 -0.00(-0.08%)
Nov 20, 2015 4.730 4.755 4.698 4.716 118,640 -0.02(-0.38%)
Nov 19, 2015 4.777 4.781 4.710 4.734 102,614 -0.01(-0.15%)
Nov 18, 2015 4.719 4.748 4.651 4.741 180,104 +0.00(+0.08%)
Nov 17, 2015 4.723 4.802 4.698 4.737 38,638 +0.03(+0.61%)
Nov 16, 2015 4.683 4.716 4.669 4.708 71,240 +0.04(+0.84%)
Nov 13, 2015 4.719 4.726 4.662 4.669 50,989 -0.03(-0.69%)
Nov 12, 2015 4.759 4.809 4.701 4.701 41,150 -0.08(-1.69%)
Nov 11, 2015 4.841 4.841 4.773 4.782 56,407 -0.04(-0.85%)
Nov 10, 2015 4.791 4.834 4.787 4.823 28,895 +0.02(+0.45%)
Nov 09, 2015 4.862 4.862 4.794 4.801 42,365 -0.04(-0.89%)
Nov 06, 2015 4.855 4.925 4.844 4.844 69,780 -0.06(-1.24%)
Nov 05, 2015 4.898 4.941 4.848 4.905 119,146 +0.02(+0.37%)
Nov 04, 2015 4.877 4.891 4.791 4.887 105,255 +0.02(+0.51%)
Nov 03, 2015 4.877 4.884 4.827 4.863 130,251 -0.01(-0.29%)
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.