Skip to main content

Global Dividend and Income Fund (NY: GLV )

5.579 -0.011 (-0.20%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.