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 )

5.402 +0.032 (+0.61%)
Streaming Delayed Price Updated: 9:34 AM 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 (%)
Nov 30, 2020 9.850 9.859 9.740 9.740 23,619 -0.08(-0.81%)
Nov 27, 2020 9.810 9.840 9.760 9.820 7,300 +0.06(+0.61%)
Nov 25, 2020 9.730 9.850 9.706 9.760 57,000 +0.00(+0.05%)
Nov 24, 2020 9.700 9.780 9.650 9.755 40,714 +0.12(+1.19%)
Nov 23, 2020 9.720 9.730 9.590 9.640 51,050 +0.00(+0.00%)
Nov 20, 2020 9.730 9.730 9.601 9.640 49,500 -0.07(-0.72%)
Nov 19, 2020 9.640 9.740 9.580 9.710 42,083 -0.06(-0.61%)
Nov 18, 2020 9.700 9.840 9.682 9.770 66,901 +0.06(+0.62%)
Nov 17, 2020 9.610 9.730 9.540 9.710 54,262 +0.01(+0.10%)
Nov 16, 2020 9.560 9.700 9.530 9.700 54,726 +0.18(+1.89%)
Nov 13, 2020 9.390 9.520 9.370 9.520 47,900 +0.18(+1.93%)
Nov 12, 2020 9.350 9.380 9.260 9.340 29,744 +0.00(+0.03%)
Nov 11, 2020 9.440 9.440 9.290 9.337 20,277 -0.00(-0.03%)
Nov 10, 2020 9.340 9.360 9.250 9.340 89,054 -0.06(-0.64%)
Nov 09, 2020 9.450 9.510 9.400 9.400 38,951 +0.07(+0.75%)
Nov 06, 2020 9.430 9.430 9.300 9.330 22,700 -0.04(-0.37%)
Nov 05, 2020 9.370 9.390 9.180 9.365 43,483 +0.27(+2.91%)
Nov 04, 2020 9.070 9.150 9.070 9.100 23,715 +0.13(+1.45%)
Nov 03, 2020 8.930 8.980 8.860 8.970 27,423 +0.14(+1.59%)
Nov 02, 2020 8.819 8.840 8.764 8.830 38,176 +0.10(+1.15%)
Oct 30, 2020 8.760 8.785 8.690 8.730 29,800 -0.08(-0.91%)
Oct 29, 2020 8.880 8.880 8.750 8.810 38,399 +0.07(+0.80%)
Oct 28, 2020 8.940 8.940 8.670 8.740 113,630 -0.22(-2.46%)
Oct 27, 2020 9.080 9.190 8.960 8.960 53,418 -0.13(-1.43%)
Oct 26, 2020 9.190 9.240 9.090 9.090 27,734 -0.15(-1.62%)
Oct 23, 2020 9.240 9.300 9.240 9.240 17,900 -0.04(-0.43%)
Oct 22, 2020 9.340 9.350 9.250 9.280 30,740 -0.07(-0.75%)
Oct 21, 2020 9.340 9.380 9.340 9.350 42,498 -0.01(-0.11%)
Oct 20, 2020 9.360 9.400 9.351 9.360 6,835 -0.01(-0.11%)
Oct 19, 2020 9.490 9.540 9.340 9.370 51,160 -0.21(-2.19%)
Oct 16, 2020 9.600 9.630 9.530 9.580 80,600 +0.05(+0.50%)
Oct 15, 2020 9.450 9.570 9.450 9.532 48,473 +0.00(+0.02%)
Oct 14, 2020 9.560 9.710 9.450 9.530 101,067 -0.05(-0.52%)
Oct 13, 2020 9.700 9.700 9.530 9.580 43,682 -0.07(-0.73%)
Oct 12, 2020 9.720 9.722 9.615 9.650 25,165 +0.07(+0.73%)
Oct 09, 2020 9.540 9.600 9.489 9.580 25,900 +0.11(+1.16%)
Oct 08, 2020 9.530 9.530 9.460 9.470 10,068 +0.01(+0.11%)
Oct 07, 2020 9.540 9.540 9.380 9.460 35,028 +0.12(+1.28%)
Oct 06, 2020 9.370 9.440 9.340 9.340 18,526 -0.07(-0.74%)
Oct 05, 2020 9.310 9.420 9.291 9.410 28,209 +0.11(+1.18%)
Oct 02, 2020 9.250 9.320 9.230 9.300 25,000 -0.03(-0.32%)
Oct 01, 2020 9.290 9.360 9.230 9.330 40,635 +0.10(+1.08%)
Sep 30, 2020 9.240 9.280 9.180 9.230 30,857 +0.06(+0.65%)
Sep 29, 2020 9.180 9.210 9.095 9.170 31,133 +0.02(+0.22%)
Sep 28, 2020 9.060 9.170 9.050 9.150 21,203 +0.12(+1.33%)
Sep 25, 2020 9.060 9.068 8.920 9.030 138,200 -0.05(-0.55%)
Sep 24, 2020 9.070 9.165 9.010 9.080 27,367 -0.11(-1.20%)
Sep 23, 2020 9.370 9.370 9.190 9.190 34,844 -0.15(-1.61%)
Sep 22, 2020 9.340 9.340 9.270 9.340 23,477 +0.04(+0.43%)
Sep 21, 2020 9.450 9.450 9.250 9.300 51,322 -0.21(-2.21%)
Sep 18, 2020 9.560 9.560 9.500 9.510 42,700 -0.11(-1.14%)
Sep 17, 2020 9.560 9.620 9.540 9.620 39,370 -0.15(-1.54%)
Sep 16, 2020 9.740 9.770 9.730 9.770 22,960 +0.03(+0.31%)
Sep 15, 2020 9.780 9.780 9.660 9.739 46,403 +0.10(+1.03%)
Sep 14, 2020 9.540 9.700 9.420 9.640 52,212 +0.05(+0.52%)
Sep 11, 2020 9.600 9.650 9.550 9.590 13,400 +0.02(+0.21%)
Sep 10, 2020 9.580 9.600 9.550 9.570 34,555 +0.02(+0.21%)
Sep 09, 2020 9.430 9.550 9.430 9.550 33,661 +0.15(+1.60%)
Sep 08, 2020 9.500 9.650 9.210 9.400 85,212 -0.29(-2.99%)
Sep 04, 2020 9.750 9.790 9.540 9.690 47,200 -0.06(-0.62%)
Sep 03, 2020 9.863 9.863 9.750 9.750 19,068 -0.11(-1.12%)
Sep 02, 2020 9.920 9.920 9.850 9.860 23,157 +0.01(+0.10%)
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.