Skip to main content

Global Dividend and Income Fund (NY: GLV )

5.590 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 13.05 13.20 12.99 13.07 20,401 +0.07(+0.54%)
Sep 29, 2015 13.01 13.15 12.88 13.00 41,226 -0.08(-0.61%)
Sep 28, 2015 13.32 13.32 13.02 13.08 31,873 -0.31(-2.32%)
Sep 25, 2015 13.43 13.52 13.37 13.39 24,216 +0.00(+0.00%)
Sep 24, 2015 13.37 13.40 13.26 13.39 16,537 -0.05(-0.37%)
Sep 23, 2015 13.44 13.56 13.43 13.44 24,683 -0.04(-0.30%)
Sep 22, 2015 13.46 13.51 13.36 13.48 22,390 -0.09(-0.66%)
Sep 21, 2015 13.59 13.63 13.50 13.57 30,108 +0.02(+0.15%)
Sep 18, 2015 13.64 13.66 13.55 13.55 13,254 -0.15(-1.09%)
Sep 17, 2015 13.68 13.79 13.63 13.70 8,747 +0.05(+0.37%)
Sep 16, 2015 13.61 13.70 13.52 13.65 19,149 -0.01(-0.07%)
Sep 15, 2015 13.59 13.68 13.55 13.66 17,797 +0.14(+1.00%)
Sep 14, 2015 13.64 13.68 13.52 13.52 7,941 -0.07(-0.48%)
Sep 11, 2015 13.61 13.69 13.52 13.59 25,687 -0.08(-0.59%)
Sep 10, 2015 13.58 13.80 13.58 13.67 24,055 +0.03(+0.22%)
Sep 09, 2015 13.94 13.96 13.63 13.64 21,076 -0.22(-1.59%)
Sep 08, 2015 14.05 14.05 13.72 13.86 21,152 +0.28(+2.03%)
Sep 04, 2015 13.51 13.58 13.58 13.58 20,500 -0.19(-1.35%)
Sep 03, 2015 13.75 13.89 13.66 13.77 37,698 +0.12(+0.88%)
Sep 02, 2015 13.54 13.84 13.54 13.65 22,604 +0.13(+0.97%)
Sep 01, 2015 13.50 13.74 13.41 13.52 62,541 -0.26(-1.90%)
Aug 31, 2015 13.80 13.80 13.71 13.78 32,619 -0.02(-0.15%)
Aug 28, 2015 13.74 13.85 13.70 13.80 64,266 -0.04(-0.31%)
Aug 27, 2015 13.99 13.99 13.75 13.84 68,064 +0.10(+0.75%)
Aug 26, 2015 13.77 13.88 13.69 13.74 128,127 +0.02(+0.15%)
Aug 25, 2015 13.80 14.02 13.66 13.72 83,029 +0.22(+1.63%)
Aug 24, 2015 13.74 14.20 12.18 13.50 198,075 -0.96(-6.64%)
Aug 21, 2015 14.52 14.83 14.33 14.46 23,543 -0.25(-1.73%)
Aug 20, 2015 14.83 14.83 14.65 14.71 11,923 -0.10(-0.65%)
Aug 19, 2015 14.94 14.97 14.68 14.81 16,910 -0.12(-0.80%)
Aug 18, 2015 14.89 15.00 14.66 14.93 18,774 +0.11(+0.76%)
Aug 17, 2015 14.88 14.98 14.77 14.82 13,435 -0.21(-1.42%)
Aug 14, 2015 15.00 15.13 14.90 15.03 11,463 +0.01(+0.07%)
Aug 13, 2015 14.82 15.09 14.81 15.02 70,224 +0.14(+0.94%)
Aug 12, 2015 14.81 14.91 14.70 14.88 32,301 +0.06(+0.40%)
Aug 11, 2015 14.99 14.99 14.76 14.82 31,984 -0.19(-1.27%)
Aug 10, 2015 14.91 15.09 14.88 15.01 10,250 +0.09(+0.60%)
Aug 07, 2015 15.06 15.17 14.82 14.92 20,854 -0.11(-0.73%)
Aug 06, 2015 15.08 15.32 14.95 15.03 13,009 -0.19(-1.25%)
Aug 05, 2015 15.04 15.26 14.87 15.22 23,467 +0.20(+1.34%)
Aug 04, 2015 15.11 15.20 14.97 15.02 12,581 +0.03(+0.19%)
Aug 03, 2015 14.76 15.17 14.76 14.99 29,018 +0.12(+0.81%)
Jul 31, 2015 15.12 15.19 14.84 14.87 55,985 -0.14(-0.93%)
Jul 30, 2015 14.95 15.17 14.95 15.01 16,671 +0.06(+0.38%)
Jul 29, 2015 15.00 15.08 14.93 14.95 25,309 +0.06(+0.43%)
Jul 28, 2015 14.87 14.99 14.76 14.89 22,152 +0.03(+0.20%)
Jul 27, 2015 15.06 15.09 14.78 14.86 23,586 -0.16(-1.07%)
Jul 24, 2015 15.23 15.30 15.00 15.02 18,359 -0.18(-1.21%)
Jul 23, 2015 15.25 15.35 15.19 15.20 36,995 +0.08(+0.55%)
Jul 22, 2015 15.08 15.23 15.01 15.12 16,543 +0.10(+0.67%)
Jul 21, 2015 15.06 15.19 15.00 15.02 17,470 +0.03(+0.20%)
Jul 20, 2015 15.52 15.52 14.99 14.99 32,327 -0.35(-2.28%)
Jul 17, 2015 15.29 15.45 15.20 15.34 43,963 +0.01(+0.07%)
Jul 16, 2015 15.16 15.33 15.02 15.33 20,386 +0.26(+1.73%)
Jul 15, 2015 14.98 15.26 14.88 15.07 51,762 -0.04(-0.26%)
Jul 14, 2015 14.89 15.11 14.89 15.11 21,253 +0.19(+1.27%)
Jul 13, 2015 14.86 14.97 14.83 14.92 16,540 +0.11(+0.74%)
Jul 10, 2015 14.82 14.82 14.68 14.81 15,377 +0.11(+0.75%)
Jul 09, 2015 14.71 14.80 14.70 14.70 8,247 -0.02(-0.14%)
Jul 08, 2015 14.80 14.81 14.65 14.72 10,878 -0.08(-0.54%)
Jul 07, 2015 14.73 14.80 14.62 14.80 13,038 +0.08(+0.54%)
Jul 06, 2015 14.62 14.74 14.61 14.72 18,194 -0.10(-0.67%)
Jul 02, 2015 14.82 14.82 14.82 14.82 35,400 -0.07(-0.47%)
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.