Indicators

Global Dividend and Income Fund (NY: GLV )

5.525 +0.015 (+0.27%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	22.00	22.33	21.88	22.19	72,100	+0.09(+0.41%)
Dec 28, 2006	22.64	22.64	22.05	22.10	32,100	-0.55(-2.43%)
Dec 27, 2006	22.45	22.65	22.44	22.65	62,400	-0.45(-1.95%)
Dec 26, 2006	23.13	23.13	23.01	23.10	19,300	-0.03(-0.13%)
Dec 22, 2006	23.10	23.13	22.94	23.13	18,800	+0.17(+0.74%)
Dec 21, 2006	22.80	23.05	22.80	22.96	23,000	+0.09(+0.39%)
Dec 20, 2006	22.90	22.99	22.70	22.87	37,200	-0.16(-0.69%)
Dec 19, 2006	23.25	23.31	22.90	23.03	42,700	-0.37(-1.58%)
Dec 18, 2006	23.10	23.55	23.10	23.40	53,200	+0.41(+1.78%)
Dec 15, 2006	22.98	23.15	22.91	22.99	27,300	+0.09(+0.39%)
Dec 14, 2006	22.85	23.15	22.71	22.90	34,400	+0.15(+0.66%)
Dec 13, 2006	22.75	22.82	22.70	22.75	25,100	+0.00(+0.00%)
Dec 12, 2006	22.94	23.10	22.70	22.75	28,300	-0.20(-0.87%)
Dec 11, 2006	22.88	23.10	22.81	22.95	21,900	+0.03(+0.13%)
Dec 08, 2006	23.13	23.13	22.85	22.92	27,000	-0.08(-0.35%)
Dec 07, 2006	23.00	23.09	22.84	23.00	28,400	-0.08(-0.35%)
Dec 06, 2006	22.92	23.09	22.85	23.08	36,600	+0.05(+0.22%)
Dec 05, 2006	22.69	23.14	22.69	23.03	33,500	+0.31(+1.36%)
Dec 04, 2006	22.92	23.15	22.65	22.72	44,200	-0.13(-0.57%)

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.