Indicators

Global Dividend and Income Fund (NY: GLV )

5.400 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	13.84	14.06	13.75	13.84	10,305	-0.10(-0.72%)
May 27, 2010	13.70	13.96	13.64	13.94	25,593	+0.54(+4.03%)
May 26, 2010	13.75	13.91	13.35	13.40	45,039	-0.16(-1.18%)
May 25, 2010	13.29	13.56	12.87	13.56	36,366	-0.12(-0.88%)
May 24, 2010	13.36	13.74	13.34	13.68	14,488	+0.09(+0.65%)
May 21, 2010	13.66	13.90	12.83	13.59	61,930	-0.31(-2.22%)
May 20, 2010	13.78	13.94	13.56	13.90	49,068	-0.40(-2.80%)
May 19, 2010	14.61	14.74	14.25	14.30	16,611	-0.48(-3.28%)
May 18, 2010	15.08	15.11	14.67	14.78	19,104	-0.23(-1.50%)
May 17, 2010	15.16	15.18	14.73	15.01	15,432	-0.16(-1.09%)
May 14, 2010	15.17	15.32	15.02	15.17	12,470	-0.13(-0.82%)
May 13, 2010	15.06	15.71	14.98	15.30	22,583	+0.20(+1.32%)
May 12, 2010	15.12	15.40	14.91	15.10	38,870	+0.02(+0.13%)
May 11, 2010	15.05	15.16	14.82	15.08	30,755	+0.10(+0.67%)
May 10, 2010	15.12	15.21	14.92	14.98	20,071	+0.49(+3.38%)
May 07, 2010	14.99	14.99	14.10	14.49	30,416	-0.28(-1.86%)
May 06, 2010	15.45	15.47	14.57	14.77	83,933	-0.83(-5.35%)
May 05, 2010	15.59	15.75	15.49	15.60	30,155	-0.24(-1.52%)
May 04, 2010	15.97	15.97	15.75	15.84	41,753	-0.21(-1.34%)

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.