Indicators

Global Dividend and Income Fund (NY: GLV )

5.590 +0.020 (+0.36%)

Streaming Delayed Price Updated: 2:24 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	23.40	23.50	23.02	23.18	16,300	-0.22(-0.94%)
Feb 25, 2005	22.69	23.45	22.60	23.40	18,600	+0.71(+3.13%)
Feb 24, 2005	22.20	22.80	22.06	22.69	17,100	+0.44(+1.98%)
Feb 23, 2005	22.20	22.60	22.05	22.25	60,200	+0.00(+0.00%)
Feb 22, 2005	22.58	22.60	22.00	22.25	39,800	-0.25(-1.11%)
Feb 18, 2005	22.80	22.80	22.10	22.50	40,200	-0.20(-0.88%)
Feb 17, 2005	22.70	23.24	22.35	22.70	27,200	+0.00(+0.00%)
Feb 16, 2005	22.39	22.70	22.20	22.70	18,700	+0.51(+2.30%)
Feb 15, 2005	22.00	22.19	21.75	22.19	31,100	+0.04(+0.18%)
Feb 14, 2005	22.40	22.40	21.69	22.15	28,700	-0.05(-0.23%)
Feb 11, 2005	22.00	22.20	21.80	22.20	39,800	+0.20(+0.91%)
Feb 10, 2005	21.82	22.10	21.47	22.00	44,200	+0.25(+1.15%)
Feb 09, 2005	21.45	21.81	21.45	21.75	28,400	+0.30(+1.40%)
Feb 08, 2005	21.30	21.45	21.20	21.45	40,800	+0.24(+1.13%)
Feb 07, 2005	21.40	21.69	21.21	21.21	20,800	-0.19(-0.89%)
Feb 04, 2005	21.44	21.46	21.00	21.40	26,400	-0.04(-0.19%)
Feb 03, 2005	21.41	21.63	21.17	21.44	23,700	-0.17(-0.79%)
Feb 02, 2005	21.45	21.62	21.45	21.61	6,400	+0.06(+0.28%)

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.