Indicators

Global Dividend and Income Fund (NY: GLV )

5.455 +0.050 (+0.93%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	22.35	22.42	22.13	22.42	32,700	-0.03(-0.13%)
Sep 28, 2006	22.25	22.50	22.25	22.45	21,500	+0.12(+0.54%)
Sep 27, 2006	22.30	22.48	22.00	22.33	27,000	+0.02(+0.09%)
Sep 26, 2006	22.35	22.70	22.26	22.31	20,100	-0.19(-0.84%)
Sep 25, 2006	22.25	22.65	22.25	22.50	26,300	+0.25(+1.12%)
Sep 22, 2006	22.25	22.39	22.05	22.25	30,000	+0.05(+0.23%)
Sep 21, 2006	22.55	22.55	22.14	22.20	19,600	-0.45(-1.99%)
Sep 20, 2006	22.35	22.65	22.35	22.65	11,000	+0.35(+1.57%)
Sep 19, 2006	22.30	22.52	22.15	22.30	30,100	+0.14(+0.63%)
Sep 18, 2006	22.35	22.50	21.96	22.16	48,900	-0.17(-0.76%)
Sep 15, 2006	22.52	22.52	22.05	22.33	23,300	-0.24(-1.06%)
Sep 14, 2006	22.63	22.69	22.37	22.57	26,600	+0.20(+0.89%)
Sep 13, 2006	22.55	22.70	22.26	22.37	25,000	-0.18(-0.80%)
Sep 12, 2006	22.72	22.77	22.26	22.55	7,700	-0.25(-1.10%)
Sep 11, 2006	23.00	23.05	22.80	22.80	14,400	-0.50(-2.15%)
Sep 08, 2006	23.15	23.35	23.03	23.30	7,200	+0.05(+0.22%)
Sep 07, 2006	23.65	23.70	23.18	23.25	7,200	-0.45(-1.90%)
Sep 06, 2006	23.73	23.75	23.66	23.70	7,700	-0.13(-0.55%)
Sep 05, 2006	23.61	23.83	23.60	23.83	4,600	+0.13(+0.55%)

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.