Skip to main content

Global Dividend and Income Fund (NY: GLV )

8.600 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2022 8.780 8.870 8.550 8.600 51,152 -0.08(-0.92%)
May 23, 2022 8.890 8.969 8.570 8.680 199,029 -0.21(-2.36%)
May 20, 2022 9.110 9.110 8.800 8.890 64,964 -0.12(-1.33%)
May 19, 2022 9.380 9.480 8.810 9.010 258,581 -0.64(-6.63%)
May 18, 2022 9.620 9.700 9.450 9.650 134,951 +0.09(+0.94%)
May 17, 2022 9.480 9.619 9.430 9.560 135,984 +0.11(+1.16%)
May 16, 2022 9.400 9.478 9.320 9.450 105,448 +0.14(+1.50%)
May 13, 2022 9.300 9.430 9.250 9.310 105,062 +0.07(+0.76%)
May 12, 2022 9.250 9.530 9.064 9.240 108,120 +0.08(+0.87%)
May 11, 2022 9.190 9.220 8.900 9.160 116,116 +0.04(+0.44%)
May 10, 2022 9.150 9.170 9.000 9.120 148,357 +0.04(+0.44%)
May 09, 2022 9.150 9.180 8.940 9.080 265,745 +0.04(+0.44%)
May 06, 2022 9.100 9.120 8.940 9.040 241,347 +0.05(+0.56%)
May 05, 2022 9.280 9.320 8.970 8.990 362,389 -0.02(-0.22%)
May 04, 2022 9.330 9.330 8.760 9.010 348,214 +0.31(+3.56%)
May 03, 2022 8.500 8.780 8.450 8.700 87,969 +0.25(+2.96%)
May 02, 2022 8.380 8.520 8.300 8.450 95,384 +0.00(+0.00%)
Apr 29, 2022 8.490 8.560 8.430 8.450 62,190 -0.05(-0.59%)
Apr 28, 2022 8.440 8.500 8.370 8.500 31,818 +0.16(+1.92%)
Apr 27, 2022 8.340 8.435 8.310 8.340 56,605 +0.04(+0.48%)
Apr 26, 2022 8.410 8.452 8.270 8.300 25,665 -0.15(-1.78%)
Apr 25, 2022 8.480 8.600 8.300 8.450 121,145 -0.05(-0.59%)
Apr 22, 2022 8.880 8.904 8.480 8.500 112,609 -0.40(-4.49%)
Apr 21, 2022 9.120 9.210 8.770 8.900 40,577 -0.16(-1.77%)
Apr 20, 2022 9.000 9.570 8.969 9.060 68,752 +0.04(+0.41%)
Apr 19, 2022 8.880 9.080 8.775 9.023 24,820 +0.11(+1.27%)
Apr 18, 2022 8.970 8.991 8.850 8.910 41,652 -0.17(-1.87%)
Apr 14, 2022 9.160 9.170 9.020 9.080 36,664 -0.04(-0.44%)
Apr 13, 2022 9.020 9.230 9.020 9.120 45,317 +0.05(+0.55%)
Apr 12, 2022 9.010 9.110 8.990 9.070 23,275 +0.12(+1.34%)
Apr 11, 2022 9.030 9.104 8.880 8.950 51,035 -0.08(-0.89%)
Apr 08, 2022 8.970 9.110 8.970 9.030 36,474 +0.07(+0.78%)
Apr 07, 2022 8.850 9.040 8.850 8.960 19,080 +0.06(+0.67%)
Apr 06, 2022 8.970 9.050 8.830 8.900 43,869 -0.07(-0.78%)
Apr 05, 2022 9.190 9.200 8.660 8.970 46,320 -0.19(-2.07%)
Apr 04, 2022 9.150 9.260 9.150 9.160 29,014 -0.01(-0.14%)
Apr 01, 2022 9.130 9.206 9.130 9.173 16,336 -0.03(-0.30%)
Mar 31, 2022 9.200 9.410 9.100 9.200 37,145 +0.06(+0.66%)
Mar 30, 2022 9.040 9.170 8.900 9.140 49,481 +0.06(+0.66%)
Mar 29, 2022 9.080 9.080 8.993 9.080 39,492 +0.08(+0.89%)
Mar 28, 2022 9.040 9.050 8.910 9.000 28,649 +0.00(+0.00%)
Mar 25, 2022 8.980 9.030 8.500 9.000 54,362 +0.07(+0.78%)
Mar 24, 2022 8.930 9.230 8.800 8.930 44,300 -0.00(-0.01%)
Mar 23, 2022 8.990 9.110 8.850 8.931 38,465 -0.15(-1.65%)
Mar 22, 2022 8.950 9.080 8.920 9.080 32,774 +0.22(+2.48%)
Mar 21, 2022 8.960 8.960 8.830 8.860 38,996 -0.08(-0.89%)
Mar 18, 2022 8.860 8.970 8.850 8.940 25,172 +0.07(+0.79%)
Mar 17, 2022 8.910 8.980 8.650 8.870 65,143 -0.05(-0.56%)
Mar 16, 2022 8.860 8.950 8.750 8.920 32,270 +0.24(+2.76%)
Mar 15, 2022 8.620 8.960 8.620 8.680 47,629 +0.08(+0.93%)
Mar 14, 2022 8.960 9.039 8.340 8.600 86,322 -0.30(-3.37%)
Mar 11, 2022 9.150 9.280 8.800 8.900 142,082 -0.17(-1.87%)
Mar 10, 2022 9.200 9.200 9.010 9.070 50,047 -0.21(-2.26%)
Mar 09, 2022 9.130 9.320 9.130 9.280 39,723 +0.23(+2.54%)
Mar 08, 2022 9.180 9.299 9.050 9.050 25,397 -0.03(-0.33%)
Mar 07, 2022 9.150 9.300 9.010 9.080 21,632 -0.25(-2.68%)
Mar 04, 2022 9.420 9.457 9.230 9.330 35,251 -0.08(-0.85%)
Mar 03, 2022 9.530 9.720 9.380 9.410 20,168 -0.10(-1.05%)
Mar 02, 2022 9.440 9.680 9.300 9.510 45,135 +0.09(+0.96%)
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.