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 )

5.485 -0.005 (-0.09%)
Official Closing Price Updated: 8:00 PM EDT, May 8, 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 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%)
Jul 03, 2023 5.550 5.610 5.500 5.600 56,243 +0.05(+0.90%)
Jun 30, 2023 5.470 5.570 5.470 5.550 55,402 +0.08(+1.46%)
Jun 29, 2023 5.440 5.490 5.420 5.470 50,312 +0.00(+0.00%)
Jun 28, 2023 5.480 5.490 5.460 5.470 21,655 -0.00(-0.09%)
Jun 27, 2023 5.410 5.480 5.380 5.475 48,856 +0.06(+1.20%)
Jun 26, 2023 5.420 5.450 5.380 5.410 55,731 -0.02(-0.46%)
Jun 23, 2023 5.460 5.490 5.430 5.435 32,025 -0.03(-0.46%)
Jun 22, 2023 5.460 5.483 5.430 5.460 35,511 -0.04(-0.73%)
Jun 21, 2023 5.500 5.530 5.450 5.500 80,796 -0.04(-0.72%)
Jun 20, 2023 5.500 5.540 5.500 5.540 28,418 +0.01(+0.18%)
Jun 16, 2023 5.480 5.580 5.480 5.530 45,037 -0.03(-0.54%)
Jun 15, 2023 5.580 5.606 5.520 5.560 83,284 -0.11(-1.94%)
Jun 14, 2023 5.600 5.703 5.580 5.670 80,921 +0.07(+1.25%)
Jun 13, 2023 5.600 5.650 5.560 5.600 43,453 -0.01(-0.09%)
Jun 12, 2023 5.620 5.629 5.560 5.605 28,740 -0.03(-0.62%)
Jun 09, 2023 5.650 5.684 5.630 5.640 29,227 +0.00(+0.00%)
Jun 08, 2023 5.590 5.640 5.570 5.640 27,675 +0.03(+0.53%)
Jun 07, 2023 5.680 5.680 5.580 5.610 45,983 +0.06(+1.08%)
Jun 06, 2023 5.450 5.580 5.450 5.550 38,836 +0.04(+0.73%)
Jun 05, 2023 5.540 5.570 5.500 5.510 55,419 -0.03(-0.54%)
Jun 02, 2023 5.410 5.540 5.410 5.540 57,873 +0.13(+2.40%)
Jun 01, 2023 5.320 5.430 5.320 5.410 64,586 +0.09(+1.69%)
May 31, 2023 5.300 5.434 5.280 5.320 89,850 -0.04(-0.75%)
May 30, 2023 5.410 5.440 5.360 5.360 19,263 -0.02(-0.37%)
May 26, 2023 5.350 5.390 5.335 5.380 15,483 +0.05(+0.94%)
May 25, 2023 5.350 5.370 5.300 5.330 21,856 -0.04(-0.74%)
May 24, 2023 5.400 5.400 5.350 5.370 46,659 -0.03(-0.56%)
May 23, 2023 5.400 5.460 5.400 5.400 16,843 -0.04(-0.74%)
May 22, 2023 5.460 5.470 5.290 5.440 34,081 +0.03(+0.55%)
May 19, 2023 5.440 5.500 5.410 5.410 60,421 -0.06(-1.10%)
May 18, 2023 5.460 5.500 5.420 5.470 73,571 -0.05(-0.91%)
May 17, 2023 5.520 5.610 5.510 5.520 53,785 -0.01(-0.18%)
May 16, 2023 5.580 5.600 5.510 5.530 25,678 -0.01(-0.18%)
May 15, 2023 5.510 5.590 5.510 5.540 32,764 +0.02(+0.36%)
May 12, 2023 5.550 5.600 5.510 5.520 15,552 -0.04(-0.72%)
May 11, 2023 5.550 5.600 5.550 5.560 14,974 -0.01(-0.18%)
May 10, 2023 5.560 5.620 5.550 5.570 30,926 -0.03(-0.54%)
May 09, 2023 5.550 5.620 5.550 5.600 30,871 +0.00(+0.00%)
May 08, 2023 5.700 5.700 5.580 5.600 33,116 -0.06(-1.06%)
May 05, 2023 5.555 5.685 5.530 5.660 26,300 +0.11(+1.98%)
May 04, 2023 5.600 5.600 5.500 5.550 58,012 -0.08(-1.42%)
May 03, 2023 5.610 5.670 5.600 5.630 21,617 -0.02(-0.35%)
May 02, 2023 5.750 5.770 5.620 5.650 13,396 -0.14(-2.42%)
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.