Indicators

Global Dividend and Income Fund (NY: GLV )

5.581 +0.011 (+0.20%)

Streaming Delayed Price Updated: 12:27 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	21.38	21.38	21.06	21.18	34,900	-0.18(-0.84%)
Apr 27, 2007	21.46	21.65	21.01	21.36	60,700	-0.16(-0.74%)
Apr 26, 2007	21.51	21.62	21.14	21.52	71,700	-0.02(-0.09%)
Apr 25, 2007	20.83	21.57	20.65	21.54	133,700	+0.79(+3.81%)
Apr 24, 2007	20.80	21.06	20.56	20.75	130,800	-0.15(-0.72%)
Apr 23, 2007	20.85	20.91	20.75	20.90	62,400	+0.02(+0.10%)
Apr 20, 2007	21.04	21.04	20.80	20.88	25,700	+0.03(+0.14%)
Apr 19, 2007	20.69	20.86	20.61	20.85	61,300	+0.11(+0.53%)
Apr 18, 2007	20.71	20.80	20.30	20.74	35,600	-0.11(-0.53%)
Apr 17, 2007	20.70	20.88	20.70	20.85	75,500	+0.05(+0.24%)
Apr 16, 2007	20.85	20.96	20.65	20.80	41,100	+0.00(+0.00%)
Apr 13, 2007	20.70	20.83	20.55	20.80	39,400	+0.10(+0.48%)
Apr 12, 2007	20.56	20.87	20.46	20.70	37,500	+0.04(+0.19%)
Apr 11, 2007	21.06	21.06	20.54	20.66	56,500	-0.51(-2.41%)
Apr 10, 2007	21.25	21.33	20.93	21.17	21,500	+0.00(+0.00%)
Apr 09, 2007	21.04	21.17	20.99	21.17	28,100	+0.20(+0.95%)
Apr 05, 2007	20.95	21.13	20.86	20.97	34,700	+0.15(+0.72%)
Apr 04, 2007	20.84	20.94	20.70	20.82	36,300	-0.02(-0.10%)
Apr 03, 2007	20.93	20.96	20.75	20.84	55,200	+0.05(+0.24%)

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.