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 )

5.375 +0.010 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Sep 29, 2023 5.010 5.020 4.950 4.970 74,728 +0.02(+0.40%)
Sep 28, 2023 4.890 4.970 4.890 4.950 30,144 +0.01(+0.20%)
Sep 27, 2023 4.980 4.980 4.910 4.940 37,569 -0.02(-0.40%)
Sep 26, 2023 5.020 5.029 4.950 4.960 117,035 -0.06(-1.20%)
Sep 25, 2023 5.010 5.045 5.010 5.020 75,891 -0.01(-0.20%)
Sep 22, 2023 5.120 5.120 5.000 5.030 158,998 -0.05(-0.98%)
Sep 21, 2023 5.150 5.150 5.080 5.080 89,312 -0.14(-2.68%)
Sep 20, 2023 5.280 5.290 5.220 5.220 35,329 -0.04(-0.67%)
Sep 19, 2023 5.230 5.265 5.220 5.255 49,576 +0.01(+0.29%)
Sep 18, 2023 5.280 5.300 5.240 5.240 49,369 -0.06(-1.13%)
Sep 15, 2023 5.300 5.340 5.260 5.300 65,921 +0.00(+0.00%)
Sep 14, 2023 5.230 5.330 5.230 5.300 107,108 +0.08(+1.53%)
Sep 13, 2023 5.300 5.300 5.160 5.220 103,469 -0.04(-0.76%)
Sep 12, 2023 5.270 5.310 5.250 5.260 84,723 -0.03(-0.57%)
Sep 11, 2023 5.320 5.327 5.280 5.290 20,143 +0.00(+0.00%)
Sep 08, 2023 5.320 5.350 5.290 5.290 52,098 -0.03(-0.56%)
Sep 07, 2023 5.310 5.348 5.310 5.320 13,931 +0.00(+0.00%)
Sep 06, 2023 5.370 5.370 5.320 5.320 35,667 -0.08(-1.48%)
Sep 05, 2023 5.410 5.420 5.370 5.400 33,020 -0.02(-0.37%)
Sep 01, 2023 5.560 5.560 5.390 5.420 67,798 +0.01(+0.18%)
Aug 31, 2023 5.550 5.550 5.390 5.410 100,561 -0.02(-0.37%)
Aug 30, 2023 5.450 5.470 5.410 5.430 105,050 +0.00(+0.00%)
Aug 29, 2023 5.380 5.430 5.380 5.430 38,477 +0.07(+1.31%)
Aug 28, 2023 5.360 5.370 5.320 5.360 35,990 +0.04(+0.75%)
Aug 25, 2023 5.350 5.359 5.292 5.320 62,471 +0.01(+0.19%)
Aug 24, 2023 5.440 5.440 5.310 5.310 39,806 -0.07(-1.30%)
Aug 23, 2023 5.360 5.400 5.332 5.380 49,057 +0.05(+0.94%)
Aug 22, 2023 5.390 5.390 5.320 5.330 35,153 -0.03(-0.56%)
Aug 21, 2023 5.350 5.400 5.320 5.360 21,783 +0.00(+0.00%)
Aug 18, 2023 5.330 5.404 5.330 5.360 29,757 +0.00(+0.00%)
Aug 17, 2023 5.320 5.450 5.270 5.360 39,097 -0.13(-2.37%)
Aug 16, 2023 5.520 5.549 5.470 5.490 21,833 -0.03(-0.54%)
Aug 15, 2023 5.550 5.578 5.520 5.520 69,733 -0.05(-0.90%)
Aug 14, 2023 5.550 5.590 5.550 5.570 33,659 +0.00(+0.00%)
Aug 11, 2023 5.600 5.600 5.570 5.570 7,180 -0.04(-0.71%)
Aug 10, 2023 5.740 5.740 5.605 5.610 50,563 -0.01(-0.18%)
Aug 09, 2023 5.600 5.630 5.600 5.620 18,449 -0.00(-0.09%)
Aug 08, 2023 5.600 5.625 5.556 5.625 44,779 +0.03(+0.45%)
Aug 07, 2023 5.560 5.610 5.550 5.600 27,351 +0.05(+0.90%)
Aug 04, 2023 5.650 5.650 5.550 5.550 40,300 -0.02(-0.36%)
Aug 03, 2023 5.600 5.610 5.570 5.570 34,216 -0.05(-0.89%)
Aug 02, 2023 5.690 5.690 5.610 5.620 27,775 -0.07(-1.23%)
Aug 01, 2023 5.570 5.724 5.570 5.690 69,329 -0.04(-0.68%)
Jul 31, 2023 5.720 5.750 5.703 5.729 34,491 +0.05(+0.95%)
Jul 28, 2023 5.650 5.690 5.650 5.675 12,234 +0.04(+0.80%)
Jul 27, 2023 5.710 5.720 5.610 5.630 36,642 -0.05(-0.86%)
Jul 26, 2023 5.670 5.690 5.650 5.679 37,602 -0.00(-0.02%)
Jul 25, 2023 5.740 5.740 5.660 5.680 49,163 -0.02(-0.35%)
Jul 24, 2023 5.700 5.720 5.690 5.700 35,497 +0.00(+0.00%)
Jul 21, 2023 5.700 5.730 5.692 5.700 25,220 +0.03(+0.53%)
Jul 20, 2023 5.750 5.750 5.650 5.670 91,717 -0.08(-1.39%)
Jul 19, 2023 5.730 5.750 5.710 5.750 50,113 +0.04(+0.70%)
Jul 18, 2023 5.630 5.710 5.625 5.710 43,808 +0.07(+1.24%)
Jul 17, 2023 5.630 5.650 5.590 5.640 45,451 -0.02(-0.27%)
Jul 14, 2023 5.677 5.680 5.630 5.655 48,585 -0.03(-0.53%)
Jul 13, 2023 5.690 5.700 5.670 5.685 49,536 +0.05(+0.98%)
Jul 12, 2023 5.590 5.650 5.590 5.630 50,618 +0.06(+1.08%)
Jul 11, 2023 5.570 5.600 5.520 5.570 36,362 +0.01(+0.24%)
Jul 10, 2023 5.540 5.570 5.530 5.557 32,867 -0.01(-0.24%)
Jul 07, 2023 5.550 5.610 5.550 5.570 33,228 +0.01(+0.18%)
Jul 06, 2023 5.560 5.570 5.510 5.560 27,667 -0.06(-1.07%)
Jul 05, 2023 5.570 5.635 5.560 5.620 61,217 +0.02(+0.36%)
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.