Skip to main content

Global Dividend and Income Fund (NY: GLV )

5.589 -0.001 (-0.01%)
Streaming Delayed Price Updated: 3:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 13.40 13.70 13.40 13.70 40,918 +0.26(+1.93%)
Dec 28, 2012 13.38 13.53 13.36 13.44 59,087 -0.04(-0.30%)
Dec 27, 2012 13.43 13.49 13.33 13.48 27,648 +0.05(+0.37%)
Dec 26, 2012 13.50 13.51 13.41 13.43 22,611 -0.07(-0.52%)
Dec 24, 2012 13.41 13.52 13.41 13.50 24,642 +0.07(+0.52%)
Dec 21, 2012 13.35 13.60 13.31 13.43 64,156 -0.06(-0.44%)
Dec 20, 2012 13.42 13.50 13.34 13.49 35,771 +0.06(+0.45%)
Dec 19, 2012 13.31 13.45 13.31 13.43 33,937 +0.08(+0.60%)
Dec 18, 2012 13.23 13.36 13.23 13.35 45,061 +0.13(+0.98%)
Dec 17, 2012 13.25 13.27 13.18 13.22 31,691 +0.01(+0.08%)
Dec 14, 2012 13.16 13.26 13.14 13.21 38,925 +0.02(+0.15%)
Dec 13, 2012 13.21 13.29 13.18 13.19 45,595 +0.01(+0.08%)
Dec 12, 2012 13.14 13.22 13.09 13.18 23,219 +0.04(+0.30%)
Dec 11, 2012 13.09 13.19 13.09 13.14 21,271 +0.07(+0.54%)
Dec 10, 2012 13.04 13.14 13.04 13.07 26,360 -0.02(-0.12%)
Dec 07, 2012 13.05 13.09 13.03 13.09 35,126 +0.03(+0.20%)
Dec 06, 2012 12.94 13.06 12.94 13.06 24,303 +0.05(+0.38%)
Dec 05, 2012 12.94 13.08 12.82 13.01 51,266 +0.03(+0.23%)
Dec 04, 2012 13.02 13.03 12.96 12.98 21,926 -0.14(-1.07%)
Nov 30, 2012 13.11 13.13 13.07 13.12 32,798 +0.05(+0.36%)
Nov 29, 2012 13.02 13.09 13.01 13.07 48,874 +0.06(+0.48%)
Nov 28, 2012 12.88 13.04 12.88 13.01 12,970 +0.04(+0.31%)
Nov 27, 2012 12.99 13.06 12.91 12.97 31,567 -0.03(-0.23%)
Nov 26, 2012 13.01 13.02 12.95 13.00 20,328 -0.07(-0.54%)
Nov 23, 2012 12.94 13.07 12.91 13.07 8,268 +0.15(+1.16%)
Nov 21, 2012 12.87 12.92 12.83 12.92 36,050 +0.06(+0.47%)
Nov 20, 2012 12.79 12.89 12.79 12.86 27,295 +0.03(+0.23%)
Nov 19, 2012 12.76 12.86 12.66 12.83 35,590 +0.27(+2.15%)
Nov 16, 2012 12.40 12.59 12.34 12.56 52,955 +0.16(+1.29%)
Nov 15, 2012 12.61 12.61 12.18 12.40 42,386 -0.29(-2.29%)
Nov 14, 2012 13.00 13.00 12.66 12.69 36,369 -0.29(-2.23%)
Nov 13, 2012 13.09 13.16 12.97 12.98 57,642 -0.15(-1.14%)
Nov 12, 2012 13.33 13.33 13.12 13.13 13,325 -0.06(-0.45%)
Nov 09, 2012 13.20 13.20 13.17 13.19 6,022 -0.07(-0.53%)
Nov 08, 2012 13.38 13.40 13.25 13.26 29,074 -0.17(-1.28%)
Nov 07, 2012 13.59 13.59 13.41 13.43 10,004 -0.25(-1.82%)
Nov 06, 2012 13.66 13.70 13.64 13.68 13,119 +0.04(+0.29%)
Nov 05, 2012 13.71 13.76 13.62 13.64 18,360 -0.07(-0.51%)
Nov 02, 2012 13.70 13.79 13.66 13.71 38,628 +0.04(+0.29%)
Nov 01, 2012 13.35 13.69 13.35 13.67 105,778 +0.37(+2.78%)
Oct 31, 2012 13.31 13.47 13.19 13.30 50,366 +0.01(+0.07%)
Oct 26, 2012 13.25 13.29 13.29 13.29 10,900 -0.01(-0.08%)
Oct 25, 2012 13.42 13.42 13.20 13.30 22,649 +0.00(+0.00%)
Oct 24, 2012 13.27 13.34 13.24 13.30 26,937 +0.09(+0.66%)
Oct 23, 2012 13.16 13.24 13.11 13.21 40,069 -0.11(-0.80%)
Oct 19, 2012 13.47 13.47 13.30 13.32 12,342 -0.16(-1.19%)
Oct 18, 2012 13.44 13.63 13.13 13.48 23,644 -0.04(-0.30%)
Oct 17, 2012 13.60 13.67 13.51 13.52 22,628 -0.37(-2.66%)
Oct 16, 2012 13.78 14.01 13.69 13.89 36,346 +0.23(+1.68%)
Oct 15, 2012 13.63 13.69 13.57 13.66 21,530 +0.09(+0.66%)
Oct 12, 2012 13.60 13.69 13.55 13.57 42,539 -0.06(-0.44%)
Oct 11, 2012 13.76 13.76 13.58 13.63 22,300 +0.06(+0.44%)
Oct 10, 2012 13.60 13.63 13.54 13.57 22,902 -0.05(-0.37%)
Oct 09, 2012 13.66 13.75 13.62 13.62 25,718 -0.08(-0.58%)
Oct 08, 2012 13.69 13.71 13.63 13.70 30,770 -0.01(-0.07%)
Oct 05, 2012 13.73 13.76 13.64 13.71 19,541 +0.05(+0.37%)
Oct 04, 2012 13.55 13.66 13.55 13.66 31,299 +0.12(+0.89%)
Oct 03, 2012 13.50 13.58 13.50 13.54 40,726 -0.03(-0.22%)
Oct 02, 2012 13.69 13.69 13.52 13.57 39,258 -0.05(-0.37%)
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.