Skip to main content

Global Dividend and Income Fund (NY: GLV )

5.590 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 15.17 15.17 15.17 15.17 20,500 +0.13(+0.86%)
Dec 30, 2009 15.15 15.22 14.78 15.04 41,072 -0.13(-0.86%)
Dec 29, 2009 15.07 15.30 15.07 15.17 32,043 +0.07(+0.46%)
Dec 28, 2009 15.11 15.16 14.99 15.10 18,958 +0.06(+0.40%)
Dec 24, 2009 15.10 15.10 14.96 15.04 12,288 +0.00(+0.00%)
Dec 23, 2009 15.00 15.04 14.89 15.04 17,738 +0.04(+0.27%)
Dec 22, 2009 14.84 15.13 14.77 15.00 38,463 +0.15(+1.01%)
Dec 21, 2009 14.63 14.99 14.63 14.85 23,430 +0.16(+1.09%)
Dec 18, 2009 15.00 15.03 14.69 14.69 23,753 -0.23(-1.55%)
Dec 17, 2009 14.95 15.08 14.92 14.92 34,766 -0.21(-1.38%)
Dec 16, 2009 14.83 15.13 14.81 15.13 38,568 +0.33(+2.23%)
Dec 15, 2009 14.79 15.10 14.75 14.80 27,142 -0.10(-0.68%)
Dec 14, 2009 14.89 14.92 14.77 14.90 31,459 +0.22(+1.49%)
Dec 11, 2009 14.60 14.82 14.60 14.68 13,389 +0.08(+0.57%)
Dec 10, 2009 14.51 14.68 14.51 14.60 17,394 +0.04(+0.29%)
Dec 09, 2009 14.58 14.70 14.32 14.56 24,334 -0.05(-0.33%)
Dec 08, 2009 14.63 14.72 14.48 14.61 24,797 -0.14(-0.97%)
Dec 07, 2009 14.65 14.76 14.57 14.75 12,700 +0.05(+0.34%)
Dec 04, 2009 14.64 14.74 14.60 14.70 8,961 +0.03(+0.18%)
Dec 03, 2009 14.88 14.88 14.56 14.67 22,421 -0.05(-0.31%)
Dec 02, 2009 14.63 14.99 14.52 14.72 30,295 +0.17(+1.17%)
Dec 01, 2009 14.45 14.56 14.36 14.55 23,981 +0.19(+1.32%)
Nov 30, 2009 14.37 14.39 14.23 14.36 17,869 -0.02(-0.14%)
Nov 27, 2009 14.50 14.50 14.33 14.38 4,376 -0.31(-2.08%)
Nov 25, 2009 14.46 14.80 14.45 14.69 15,266 +0.24(+1.63%)
Nov 24, 2009 14.51 14.51 14.35 14.45 25,952 -0.07(-0.48%)
Nov 23, 2009 14.52 14.70 14.49 14.52 28,627 +0.08(+0.55%)
Nov 20, 2009 14.49 14.54 14.42 14.44 28,915 -0.06(-0.41%)
Nov 19, 2009 14.69 14.69 14.50 14.50 20,884 -0.18(-1.23%)
Nov 18, 2009 14.64 14.70 14.57 14.68 21,375 +0.02(+0.14%)
Nov 17, 2009 14.63 14.69 14.54 14.66 16,131 +0.05(+0.36%)
Nov 16, 2009 14.60 14.69 14.54 14.61 56,933 +0.08(+0.53%)
Nov 13, 2009 14.54 14.59 14.50 14.53 26,384 -0.01(-0.07%)
Nov 12, 2009 14.65 14.75 14.46 14.54 14,782 -0.16(-1.09%)
Nov 11, 2009 14.84 14.94 14.70 14.70 14,936 -0.03(-0.23%)
Nov 10, 2009 14.71 14.78 14.66 14.73 13,941 +0.02(+0.12%)
Nov 09, 2009 14.42 14.80 14.42 14.71 33,230 +0.33(+2.33%)
Nov 06, 2009 14.16 14.46 14.13 14.38 59,895 +0.14(+0.98%)
Nov 05, 2009 14.26 14.26 14.12 14.24 39,649 +0.09(+0.64%)
Nov 04, 2009 14.04 14.31 14.04 14.15 31,152 +0.19(+1.35%)
Nov 03, 2009 13.95 14.03 13.90 13.96 19,961 -0.08(-0.57%)
Nov 02, 2009 13.69 14.16 13.62 14.04 39,037 +0.38(+2.78%)
Oct 30, 2009 14.03 14.38 13.65 13.66 40,505 -0.49(-3.46%)
Oct 29, 2009 14.18 14.31 13.89 14.15 28,269 +0.22(+1.58%)
Oct 28, 2009 14.62 14.62 13.88 13.93 24,528 -0.50(-3.47%)
Oct 27, 2009 14.85 14.87 14.42 14.43 30,576 -0.37(-2.50%)
Oct 26, 2009 14.96 15.00 14.65 14.80 31,853 -0.10(-0.67%)
Oct 23, 2009 14.99 14.99 14.90 14.90 34,692 -0.09(-0.60%)
Oct 22, 2009 14.82 14.99 14.57 14.99 29,366 +0.18(+1.22%)
Oct 21, 2009 14.71 14.94 14.71 14.81 29,121 -0.05(-0.32%)
Oct 20, 2009 14.92 15.02 14.84 14.86 30,223 -0.17(-1.14%)
Oct 19, 2009 14.88 15.18 14.85 15.03 13,446 -0.16(-1.05%)
Oct 16, 2009 15.19 15.20 15.05 15.19 52,789 -0.04(-0.26%)
Oct 15, 2009 15.03 15.24 14.87 15.23 44,720 +0.17(+1.13%)
Oct 14, 2009 14.99 15.14 14.91 15.06 25,361 +0.22(+1.50%)
Oct 13, 2009 15.09 15.10 14.82 14.84 25,556 -0.25(-1.68%)
Oct 12, 2009 15.02 15.17 14.95 15.09 31,910 +0.07(+0.48%)
Oct 09, 2009 14.94 15.30 14.92 15.02 28,194 +0.07(+0.46%)
Oct 08, 2009 14.82 15.10 14.72 14.95 44,757 +0.28(+1.89%)
Oct 07, 2009 14.56 14.72 14.52 14.67 24,196 +0.11(+0.78%)
Oct 06, 2009 14.42 14.60 14.42 14.56 23,225 +0.14(+0.97%)
Oct 05, 2009 14.11 14.43 14.11 14.42 25,037 +0.36(+2.56%)
Oct 02, 2009 14.01 14.34 13.90 14.06 32,102 -0.35(-2.43%)
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.