Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Dividend and Income Fund (NY: GLV )

5.839 +0.024 (+0.41%)
Streaming Delayed Price Updated: 2:33 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 6.482 6.482 6.181 6.235 76,764 +0.03(+0.50%)
Aug 30, 2022 6.297 6.297 6.181 6.204 66,531 -0.08(-1.23%)
Aug 29, 2022 6.274 6.313 6.251 6.282 33,702 -0.02(-0.37%)
Aug 26, 2022 6.328 6.359 6.294 6.305 31,920 -0.03(-0.49%)
Aug 25, 2022 6.297 6.336 6.258 6.336 80,727 +0.04(+0.61%)
Aug 24, 2022 6.313 6.340 6.243 6.297 21,817 -0.01(-0.12%)
Aug 23, 2022 6.336 6.367 6.228 6.305 64,873 -0.06(-0.97%)
Aug 22, 2022 6.467 6.472 6.328 6.367 63,985 -0.12(-1.79%)
Aug 19, 2022 6.567 6.597 6.468 6.482 34,937 -0.12(-1.87%)
Aug 18, 2022 6.598 6.652 6.535 6.606 47,699 +0.01(+0.13%)
Aug 17, 2022 6.567 6.659 6.529 6.598 53,232 +0.02(+0.23%)
Aug 16, 2022 6.598 6.621 6.559 6.582 125,351 -0.01(-0.12%)
Aug 15, 2022 6.559 6.605 6.498 6.590 72,002 +0.03(+0.47%)
Aug 12, 2022 6.552 6.643 6.491 6.559 79,913 +0.05(+0.82%)
Aug 11, 2022 6.529 6.567 6.475 6.506 38,149 +0.01(+0.18%)
Aug 10, 2022 6.449 6.613 6.445 6.494 67,814 +0.11(+1.74%)
Aug 09, 2022 6.422 6.424 6.361 6.384 29,081 -0.02(-0.36%)
Aug 08, 2022 6.445 6.483 6.407 6.407 59,765 -0.06(-0.95%)
Aug 05, 2022 6.384 6.468 6.345 6.468 61,560 +0.07(+1.08%)
Aug 04, 2022 6.460 6.498 6.391 6.399 61,106 -0.09(-1.41%)
Aug 03, 2022 6.498 6.536 6.445 6.491 41,673 +0.03(+0.47%)
Aug 02, 2022 6.689 6.689 6.460 6.460 54,923 -0.05(-0.71%)
Aug 01, 2022 6.422 6.506 6.391 6.506 55,712 +0.08(+1.19%)
Jul 29, 2022 6.636 6.636 6.407 6.429 76,646 +0.04(+0.60%)
Jul 28, 2022 6.384 6.412 6.319 6.391 33,270 +0.08(+1.21%)
Jul 27, 2022 6.338 6.414 6.269 6.315 48,977 +0.06(+0.98%)
Jul 26, 2022 6.284 6.407 6.192 6.254 63,482 -0.08(-1.21%)
Jul 25, 2022 6.277 6.368 6.231 6.330 25,610 +0.07(+1.10%)
Jul 22, 2022 6.307 6.307 6.208 6.261 24,058 +0.02(+0.24%)
Jul 21, 2022 6.200 6.277 6.116 6.246 53,930 +0.03(+0.49%)
Jul 20, 2022 6.292 6.299 6.215 6.215 37,809 -0.05(-0.85%)
Jul 19, 2022 6.269 6.269 6.178 6.269 82,698 +0.08(+1.36%)
Jul 18, 2022 6.391 6.410 6.185 6.185 67,249 -0.11(-1.81%)
Jul 15, 2022 6.200 6.427 6.200 6.299 96,682 +0.11(+1.83%)
Jul 14, 2022 6.185 6.321 6.132 6.185 89,444 -0.04(-0.61%)
Jul 13, 2022 6.140 6.223 6.140 6.223 15,153 +0.05(+0.73%)
Jul 12, 2022 6.208 6.253 6.140 6.178 27,895 +0.03(+0.49%)
Jul 11, 2022 6.253 6.306 6.132 6.147 31,274 -0.14(-2.17%)
Jul 08, 2022 6.268 6.421 6.178 6.284 38,909 +0.02(+0.24%)
Jul 07, 2022 6.268 6.405 6.268 6.268 29,195 -0.01(-0.12%)
Jul 06, 2022 6.306 6.344 6.132 6.276 48,768 -0.03(-0.48%)
Jul 05, 2022 6.337 6.594 6.200 6.306 62,940 -0.03(-0.48%)
Jul 01, 2022 6.155 6.476 6.132 6.337 84,607 +0.18(+2.95%)
Jun 30, 2022 6.095 6.238 6.046 6.155 35,532 +0.08(+1.24%)
Jun 29, 2022 6.026 6.139 6.011 6.079 33,455 +0.00(+0.00%)
Jun 28, 2022 6.170 6.193 6.057 6.079 61,162 -0.03(-0.49%)
Jun 27, 2022 6.095 6.140 6.095 6.110 26,099 +0.02(+0.25%)
Jun 24, 2022 6.019 6.192 6.019 6.095 52,567 +0.13(+2.15%)
Jun 23, 2022 5.966 5.996 5.883 5.966 24,722 +0.03(+0.51%)
Jun 22, 2022 5.845 6.004 5.671 5.936 61,896 +0.02(+0.26%)
Jun 21, 2022 5.898 6.004 5.883 5.921 96,490 +0.04(+0.64%)
Jun 17, 2022 5.936 5.981 5.550 5.883 143,521 -0.01(-0.13%)
Jun 16, 2022 6.087 6.238 5.890 5.890 104,770 -0.30(-4.87%)
Jun 15, 2022 6.222 6.275 6.162 6.192 91,679 -0.01(-0.12%)
Jun 14, 2022 6.244 6.304 6.162 6.200 53,480 -0.07(-1.19%)
Jun 13, 2022 6.469 6.469 6.230 6.274 130,357 -0.22(-3.34%)
Jun 10, 2022 6.431 6.597 6.368 6.491 127,394 +0.04(+0.70%)
Jun 09, 2022 6.506 6.590 6.439 6.446 39,909 -0.08(-1.26%)
Jun 08, 2022 6.573 6.648 6.506 6.529 68,450 -0.04(-0.57%)
Jun 07, 2022 6.514 6.621 6.207 6.566 126,983 -0.01(-0.11%)
Jun 06, 2022 6.618 6.678 6.559 6.573 70,408 +0.00(+0.00%)
Jun 03, 2022 6.723 6.723 6.521 6.573 66,166 -0.01(-0.11%)
Jun 02, 2022 6.551 6.581 6.514 6.581 81,198 +0.03(+0.46%)
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.