Indicators

Global Dividend and Income Fund (NY: GLV )

5.519 +0.009 (+0.16%)

Streaming Delayed Price Updated: 11:27 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	23.95	24.00	23.45	23.50	8,100	-0.40(-1.67%)
Jul 28, 2006	23.45	23.95	23.45	23.90	12,000	+0.45(+1.92%)
Jul 27, 2006	23.10	23.45	23.00	23.45	7,200	+0.50(+2.18%)
Jul 26, 2006	22.65	22.95	22.65	22.95	10,500	+0.30(+1.32%)
Jul 25, 2006	22.65	22.70	22.31	22.65	13,500	-0.06(-0.26%)
Jul 24, 2006	23.00	23.38	22.66	22.71	21,200	-0.34(-1.48%)
Jul 21, 2006	23.35	23.50	23.05	23.05	9,100	-0.15(-0.65%)
Jul 20, 2006	22.90	23.20	22.85	23.20	9,200	+0.26(+1.13%)
Jul 19, 2006	22.23	22.95	22.20	22.94	16,800	+0.69(+3.10%)
Jul 18, 2006	22.45	22.50	22.10	22.25	14,000	-0.15(-0.67%)
Jul 17, 2006	22.85	22.85	22.11	22.40	43,800	-0.57(-2.48%)
Jul 14, 2006	23.10	23.16	22.80	22.97	7,000	-0.07(-0.30%)
Jul 13, 2006	23.20	23.30	22.84	23.04	13,100	-0.31(-1.33%)
Jul 12, 2006	23.35	23.45	23.24	23.35	10,900	-0.51(-2.14%)
Jul 11, 2006	24.14	24.14	23.70	23.86	15,900	-0.28(-1.16%)
Jul 10, 2006	24.13	24.15	24.11	24.14	3,100	-0.01(-0.04%)
Jul 07, 2006	24.53	24.71	24.15	24.15	10,500	-0.38(-1.55%)
Jul 06, 2006	24.60	24.66	24.50	24.53	4,600	-0.17(-0.69%)
Jul 05, 2006	24.65	24.80	24.40	24.70	7,700	-0.05(-0.20%)

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.