Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	26.60	26.75	26.30	26.48	15,000	-0.12(-0.45%)
Jan 30, 2006	26.85	26.85	26.20	26.60	39,300	-0.35(-1.30%)
Jan 27, 2006	26.35	26.98	26.25	26.95	22,100	+0.50(+1.89%)
Jan 26, 2006	26.45	26.50	26.15	26.45	10,300	+0.15(+0.57%)
Jan 25, 2006	26.80	26.85	26.30	26.30	18,000	-0.35(-1.31%)
Jan 24, 2006	25.95	26.65	25.91	26.65	23,900	+0.80(+3.09%)
Jan 23, 2006	26.39	26.48	25.85	25.85	19,300	-0.70(-2.64%)
Jan 20, 2006	26.53	26.65	26.50	26.55	8,000	+0.10(+0.38%)
Jan 19, 2006	26.90	26.99	25.90	26.45	42,300	-0.45(-1.67%)
Jan 18, 2006	26.75	26.98	26.51	26.90	12,100	-0.05(-0.19%)
Jan 17, 2006	26.20	27.00	26.10	26.95	20,400	+0.85(+3.26%)
Jan 13, 2006	26.25	26.25	26.00	26.10	15,300	+0.10(+0.38%)
Jan 12, 2006	26.20	26.30	25.98	26.00	11,500	-0.14(-0.54%)
Jan 11, 2006	26.50	26.60	26.10	26.14	14,200	-0.21(-0.80%)
Jan 10, 2006	26.10	26.60	26.10	26.35	13,700	+0.05(+0.19%)
Jan 09, 2006	26.30	26.55	25.90	26.30	21,300	+0.05(+0.19%)
Jan 06, 2006	26.35	26.70	26.00	26.25	26,200	+0.01(+0.04%)
Jan 05, 2006	27.00	27.00	26.00	26.24	24,400	-0.78(-2.89%)
Jan 04, 2006	28.00	28.00	26.92	27.02	27,000	-0.98(-3.50%)

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.