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 +0.015 (+0.27%)
Streaming Delayed Price Updated: 10:45 AM 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 (%)
May 03, 2024 5.410 5.460 5.410 5.455 118,930 +0.05(+0.93%)
May 02, 2024 5.370 5.425 5.370 5.405 110,196 +0.03(+0.46%)
May 01, 2024 5.320 5.405 5.320 5.380 153,633 +0.01(+0.28%)
Apr 30, 2024 5.300 5.407 5.300 5.365 150,798 -0.04(-0.65%)
Apr 29, 2024 5.390 5.420 5.380 5.400 152,216 +0.03(+0.47%)
Apr 26, 2024 5.370 5.400 5.370 5.375 88,385 +0.01(+0.19%)
Apr 25, 2024 5.320 5.365 5.320 5.365 38,803 +0.00(+0.00%)
Apr 24, 2024 5.365 5.375 5.350 5.365 39,482 +0.00(+0.09%)
Apr 23, 2024 5.340 5.390 5.340 5.360 71,993 +0.01(+0.19%)
Apr 22, 2024 5.370 5.370 5.330 5.350 43,996 -0.01(-0.19%)
Apr 19, 2024 5.370 5.402 5.340 5.360 56,614 -0.01(-0.19%)
Apr 18, 2024 5.440 5.440 5.370 5.370 37,527 -0.11(-2.01%)
Apr 17, 2024 5.470 5.530 5.450 5.480 88,374 -0.01(-0.16%)
Apr 16, 2024 5.450 5.490 5.445 5.489 53,702 +0.03(+0.53%)
Apr 15, 2024 5.540 5.560 5.450 5.460 125,832 -0.04(-0.64%)
Apr 12, 2024 5.530 5.569 5.490 5.495 31,651 -0.08(-1.35%)
Apr 11, 2024 5.559 5.570 5.535 5.570 34,058 +0.03(+0.54%)
Apr 10, 2024 5.550 5.570 5.500 5.540 71,157 -0.02(-0.36%)
Apr 09, 2024 5.560 5.585 5.560 5.560 34,212 -0.03(-0.54%)
Apr 08, 2024 5.560 5.590 5.560 5.590 26,623 +0.03(+0.54%)
Apr 05, 2024 5.540 5.580 5.530 5.560 31,904 +0.03(+0.54%)
Apr 04, 2024 5.580 5.590 5.530 5.530 165,414 -0.05(-0.90%)
Apr 03, 2024 5.520 5.600 5.520 5.580 36,357 +0.03(+0.45%)
Apr 02, 2024 5.520 5.560 5.480 5.555 47,106 -0.00(-0.09%)
Apr 01, 2024 5.600 5.610 5.560 5.560 59,336 -0.03(-0.54%)
Mar 28, 2024 5.590 5.590 5.579 5.590 40,155 +0.00(+0.00%)
Mar 27, 2024 5.570 5.600 5.570 5.590 38,272 +0.05(+0.90%)
Mar 26, 2024 5.510 5.590 5.510 5.540 64,047 -0.02(-0.36%)
Mar 25, 2024 5.570 5.590 5.560 5.560 29,397 -0.03(-0.54%)
Mar 22, 2024 5.560 5.599 5.560 5.590 30,003 -0.00(-0.09%)
Mar 21, 2024 5.560 5.608 5.540 5.595 99,243 +0.08(+1.36%)
Mar 20, 2024 5.460 5.580 5.460 5.520 46,878 +0.05(+1.01%)
Mar 19, 2024 5.457 5.489 5.447 5.465 43,108 +0.02(+0.46%)
Mar 18, 2024 5.520 5.520 5.400 5.440 169,520 -0.07(-1.27%)
Mar 15, 2024 5.490 5.517 5.490 5.510 8,618 +0.01(+0.15%)
Mar 14, 2024 5.560 5.560 5.502 5.502 24,112 -0.10(-1.84%)
Mar 13, 2024 5.580 5.610 5.580 5.605 68,697 +0.04(+0.63%)
Mar 12, 2024 5.540 5.575 5.540 5.570 17,392 +0.03(+0.45%)
Mar 11, 2024 5.540 5.567 5.530 5.545 41,850 -0.01(-0.18%)
Mar 08, 2024 5.530 5.600 5.530 5.555 168,056 -0.00(-0.09%)
Mar 07, 2024 5.550 5.588 5.540 5.560 80,849 +0.01(+0.18%)
Mar 06, 2024 5.560 5.560 5.530 5.550 32,819 +0.02(+0.30%)
Mar 05, 2024 5.530 5.550 5.530 5.533 23,010 -0.01(-0.21%)
Mar 04, 2024 5.550 5.560 5.530 5.545 41,097 -0.00(-0.09%)
Mar 01, 2024 5.500 5.550 5.500 5.550 32,014 +0.03(+0.56%)
Feb 29, 2024 5.530 5.545 5.495 5.519 42,066 +0.03(+0.53%)
Feb 28, 2024 5.500 5.500 5.480 5.490 49,382 -0.01(-0.27%)
Feb 27, 2024 5.500 5.510 5.495 5.505 10,304 +0.02(+0.46%)
Feb 26, 2024 5.500 5.520 5.480 5.480 28,951 -0.02(-0.36%)
Feb 23, 2024 5.490 5.530 5.490 5.500 27,065 +0.02(+0.36%)
Feb 22, 2024 5.450 5.480 5.430 5.480 22,695 +0.07(+1.29%)
Feb 21, 2024 5.380 5.415 5.380 5.410 32,428 +0.01(+0.15%)
Feb 20, 2024 5.440 5.460 5.359 5.402 65,275 -0.05(-0.88%)
Feb 16, 2024 5.470 5.498 5.450 5.450 67,171 -0.03(-0.58%)
Feb 15, 2024 5.480 5.500 5.461 5.482 32,956 -0.06(-1.05%)
Feb 14, 2024 5.490 5.540 5.490 5.540 49,506 +0.11(+2.03%)
Feb 13, 2024 5.500 5.504 5.420 5.430 55,682 -0.10(-1.72%)
Feb 12, 2024 5.500 5.535 5.500 5.525 45,360 +0.01(+0.18%)
Feb 09, 2024 5.540 5.540 5.500 5.515 44,119 -0.02(-0.27%)
Feb 08, 2024 5.510 5.530 5.510 5.530 25,928 +0.02(+0.27%)
Feb 07, 2024 5.450 5.530 5.440 5.515 121,578 +0.08(+1.57%)
Feb 06, 2024 5.370 5.443 5.370 5.430 23,613 +0.04(+0.74%)
Feb 05, 2024 5.400 5.415 5.390 5.390 52,824 -0.03(-0.55%)
Feb 02, 2024 5.400 5.440 5.383 5.420 72,124 -0.02(-0.37%)
Feb 01, 2024 5.380 5.440 5.380 5.440 60,161 +0.10(+1.85%)
Jan 31, 2024 5.370 5.420 5.340 5.341 57,349 -0.05(-0.91%)
Jan 30, 2024 5.390 5.390 5.370 5.390 52,555 +0.02(+0.37%)
Jan 29, 2024 5.280 5.380 5.280 5.370 71,777 +0.06(+1.13%)
Jan 26, 2024 5.290 5.320 5.290 5.310 34,546 +0.02(+0.38%)
Jan 25, 2024 5.210 5.290 5.210 5.290 43,595 +0.09(+1.73%)
Jan 24, 2024 5.210 5.230 5.200 5.200 23,116 +0.00(+0.00%)
Jan 23, 2024 5.220 5.230 5.200 5.200 34,470 -0.03(-0.57%)
Jan 22, 2024 5.260 5.270 5.230 5.230 55,167 -0.03(-0.57%)
Jan 19, 2024 5.160 5.300 5.145 5.260 195,997 +0.11(+2.14%)
Jan 18, 2024 5.120 5.150 5.113 5.150 62,924 -0.01(-0.19%)
Jan 17, 2024 5.200 5.205 5.160 5.160 78,996 -0.05(-0.96%)
Jan 16, 2024 5.240 5.240 5.210 5.210 27,724 -0.02(-0.38%)
Jan 12, 2024 5.220 5.240 5.210 5.230 41,645 +0.03(+0.48%)
Jan 11, 2024 5.210 5.220 5.180 5.205 40,085 -0.01(-0.19%)
Jan 10, 2024 5.190 5.230 5.180 5.215 43,749 +0.00(+0.10%)
Jan 09, 2024 5.220 5.220 5.190 5.210 53,597 -0.02(-0.38%)
Jan 08, 2024 5.170 5.230 5.170 5.230 40,135 +0.05(+0.97%)
Jan 05, 2024 5.160 5.200 5.160 5.180 30,283 +0.00(+0.00%)
Jan 04, 2024 5.130 5.180 5.130 5.180 30,792 +0.04(+0.78%)
Jan 03, 2024 5.120 5.157 5.120 5.140 33,410 -0.01(-0.19%)
Jan 02, 2024 5.150 5.170 5.130 5.150 57,477 +0.00(+0.04%)
Dec 29, 2023 5.160 5.160 5.140 5.148 74,494 -0.01(-0.23%)
Dec 28, 2023 5.150 5.165 5.010 5.160 116,505 +0.01(+0.19%)
Dec 27, 2023 5.130 5.160 5.130 5.150 95,537 +0.00(+0.02%)
Dec 26, 2023 5.120 5.150 5.120 5.149 50,738 +0.03(+0.57%)
Dec 22, 2023 5.120 5.180 5.119 5.120 62,985 +0.00(+0.00%)
Dec 21, 2023 5.120 5.150 5.105 5.120 67,612 -0.05(-1.06%)
Dec 20, 2023 5.170 5.205 5.160 5.175 90,031 -0.01(-0.19%)
Dec 19, 2023 5.180 5.213 5.160 5.185 30,822 +0.01(+0.19%)
Dec 18, 2023 5.180 5.210 5.170 5.175 101,787 -0.00(-0.10%)
Dec 15, 2023 5.180 5.220 5.170 5.180 23,039 -0.02(-0.38%)
Dec 14, 2023 5.180 5.230 5.180 5.200 69,954 +0.01(+0.21%)
Dec 13, 2023 5.100 5.200 5.100 5.189 83,482 +0.09(+1.75%)
Dec 12, 2023 5.090 5.100 5.080 5.100 39,133 +0.00(+0.00%)
Dec 11, 2023 5.090 5.110 5.060 5.100 32,745 +0.03(+0.59%)
Dec 08, 2023 5.060 5.090 5.040 5.070 15,790 +0.02(+0.40%)
Dec 07, 2023 5.060 5.080 5.040 5.050 30,775 +0.00(+0.10%)
Dec 06, 2023 5.030 5.069 5.020 5.045 27,804 +0.02(+0.40%)
Dec 05, 2023 5.060 5.060 5.020 5.025 29,621 -0.04(-0.89%)
Dec 04, 2023 5.080 5.099 5.060 5.070 29,309 -0.06(-1.17%)
Dec 01, 2023 5.040 5.130 5.040 5.130 44,274 +0.10(+1.99%)
Nov 30, 2023 5.030 5.069 5.000 5.030 46,519 +0.01(+0.20%)
Nov 29, 2023 5.010 5.048 5.000 5.020 82,018 +0.01(+0.30%)
Nov 28, 2023 4.990 5.040 4.990 5.005 40,215 -0.01(-0.11%)
Nov 27, 2023 5.040 5.040 4.990 5.011 79,844 -0.04(-0.78%)
Nov 24, 2023 5.040 5.085 5.040 5.050 13,738 -0.01(-0.20%)
Nov 22, 2023 5.000 5.080 5.000 5.060 23,058 +0.05(+1.00%)
Nov 21, 2023 5.000 5.030 4.990 5.010 26,184 +0.01(+0.20%)
Nov 20, 2023 5.020 5.030 4.990 5.000 61,896 -0.03(-0.60%)
Nov 17, 2023 4.990 5.060 4.990 5.030 55,846 +0.00(+0.10%)
Nov 16, 2023 5.050 5.080 4.970 5.025 60,867 -0.10(-2.05%)
Nov 15, 2023 5.180 5.180 5.120 5.130 52,694 -0.04(-0.77%)
Nov 14, 2023 5.110 5.240 5.110 5.170 50,771 +0.09(+1.77%)
Nov 13, 2023 5.020 5.110 5.020 5.080 96,039 +0.05(+1.01%)
Nov 10, 2023 4.971 5.029 4.960 5.029 18,046 +0.07(+1.40%)
Nov 09, 2023 5.080 5.089 4.960 4.960 29,483 -0.08(-1.68%)
Nov 08, 2023 5.090 5.130 5.000 5.045 10,127 -0.02(-0.39%)
Nov 07, 2023 5.070 5.100 5.019 5.065 32,849 -0.00(-0.10%)
Nov 06, 2023 5.080 5.130 5.009 5.070 22,267 -0.07(-1.36%)
Nov 03, 2023 5.080 5.190 5.080 5.140 24,990 +0.06(+1.28%)
Nov 02, 2023 4.970 5.109 4.970 5.075 48,957 +0.12(+2.53%)
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.