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 )

5.470 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 6, 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 (%)
Jun 30, 2023 5.470 5.570 5.470 5.550 55,402 +0.08(+1.46%)
Jun 29, 2023 5.440 5.490 5.420 5.470 50,312 +0.00(+0.00%)
Jun 28, 2023 5.480 5.490 5.460 5.470 21,655 -0.00(-0.09%)
Jun 27, 2023 5.410 5.480 5.380 5.475 48,856 +0.06(+1.20%)
Jun 26, 2023 5.420 5.450 5.380 5.410 55,731 -0.02(-0.46%)
Jun 23, 2023 5.460 5.490 5.430 5.435 32,025 -0.03(-0.46%)
Jun 22, 2023 5.460 5.483 5.430 5.460 35,511 -0.04(-0.73%)
Jun 21, 2023 5.500 5.530 5.450 5.500 80,796 -0.04(-0.72%)
Jun 20, 2023 5.500 5.540 5.500 5.540 28,418 +0.01(+0.18%)
Jun 16, 2023 5.480 5.580 5.480 5.530 45,037 -0.03(-0.54%)
Jun 15, 2023 5.580 5.606 5.520 5.560 83,284 -0.04(-0.71%)
May 08, 2023 5.700 5.700 5.580 5.600 33,116 -0.06(-1.06%)
May 05, 2023 5.555 5.685 5.530 5.660 26,300 +0.11(+1.98%)
May 04, 2023 5.600 5.600 5.500 5.550 58,012 -0.08(-1.42%)
May 03, 2023 5.610 5.670 5.600 5.630 21,617 -0.02(-0.35%)
May 02, 2023 5.750 5.770 5.620 5.650 13,396 -0.14(-2.42%)
May 01, 2023 5.770 5.880 5.710 5.790 60,876 +0.09(+1.58%)
Apr 28, 2023 5.660 5.780 5.660 5.700 21,606 +0.00(+0.00%)
Apr 27, 2023 5.570 5.700 5.570 5.700 40,696 +0.05(+0.88%)
Apr 26, 2023 5.690 5.750 5.640 5.650 46,015 -0.01(-0.18%)
Apr 25, 2023 5.650 5.730 5.650 5.660 14,549 -0.04(-0.70%)
Apr 24, 2023 5.730 5.732 5.670 5.700 23,143 +0.00(+0.00%)
Apr 21, 2023 5.700 5.746 5.700 5.700 27,187 -0.05(-0.87%)
Apr 20, 2023 5.840 5.840 5.730 5.750 79,533 -0.12(-2.04%)
Apr 19, 2023 5.900 6.020 5.870 5.870 56,586 -0.06(-1.01%)
Apr 18, 2023 5.880 5.970 5.880 5.930 25,564 +0.04(+0.68%)
Apr 17, 2023 5.850 5.910 5.820 5.890 29,703 +0.04(+0.68%)
Apr 14, 2023 5.820 5.990 5.820 5.850 59,774 +0.03(+0.52%)
Apr 13, 2023 5.830 5.850 5.740 5.820 41,587 +0.02(+0.34%)
Apr 12, 2023 5.840 5.870 5.770 5.800 32,878 -0.05(-0.85%)
Apr 11, 2023 5.950 6.000 5.820 5.850 41,952 -0.06(-0.93%)
Apr 10, 2023 5.920 5.950 5.900 5.905 30,362 -0.04(-0.59%)
Apr 06, 2023 6.060 6.060 5.880 5.940 60,740 +0.03(+0.51%)
Apr 05, 2023 5.850 5.910 5.793 5.910 16,940 +0.05(+0.85%)
Apr 04, 2023 5.860 5.880 5.810 5.860 45,617 -0.01(-0.17%)
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.