Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Dividend and Income Fund (NY: GLV )

5.365 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 10.58 10.65 10.33 10.34 0 -0.22(-2.06%)
Jan 29, 2009 10.68 10.75 10.56 10.56 15,305 -0.43(-3.91%)
Jan 28, 2009 10.68 11.13 10.67 10.99 28,087 +0.39(+3.68%)
Jan 27, 2009 10.57 10.71 10.42 10.60 16,754 +0.11(+1.05%)
Jan 26, 2009 10.60 10.68 10.25 10.49 17,853 +0.11(+1.07%)
Jan 23, 2009 10.24 10.38 9.990 10.38 15,923 +0.13(+1.25%)
Jan 22, 2009 10.30 10.39 10.03 10.25 19,806 +0.00(+0.00%)
Jan 21, 2009 10.11 10.46 9.780 10.25 22,135 +0.15(+1.49%)
Jan 20, 2009 10.08 10.30 10.02 10.10 18,184 -0.20(-1.94%)
Jan 16, 2009 10.76 10.76 10.16 10.30 23,149 +0.18(+1.78%)
Jan 15, 2009 10.06 10.33 9.930 10.12 30,193 -0.11(-1.08%)
Jan 14, 2009 10.15 10.45 10.08 10.23 41,040 -0.67(-6.15%)
Jan 13, 2009 10.80 11.00 10.75 10.90 10,500 +0.06(+0.55%)
Jan 12, 2009 11.02 11.04 10.80 10.84 21,242 -0.31(-2.78%)
Jan 09, 2009 11.40 11.40 11.02 11.15 11,641 -0.08(-0.71%)
Jan 08, 2009 11.12 11.34 10.98 11.23 15,339 -0.17(-1.49%)
Jan 07, 2009 11.67 11.67 11.40 11.40 13,849 -0.28(-2.40%)
Jan 06, 2009 11.54 11.81 11.29 11.68 32,275 +0.47(+4.19%)
Jan 05, 2009 10.94 11.50 10.88 11.21 42,615 +0.11(+0.99%)
Jan 02, 2009 10.68 11.10 10.68 11.10 0 +0.41(+3.84%)
Jan 01, 2009 10.20 10.69 10.11 10.69 0 +0.00(+0.00%)
Dec 31, 2008 10.20 10.69 10.11 10.69 96,877 +0.44(+4.29%)
Dec 30, 2008 10.00 10.67 10.00 10.25 56,157 +0.01(+0.10%)
Dec 29, 2008 10.16 10.71 10.15 10.24 76,994 -0.03(-0.29%)
Dec 26, 2008 10.08 10.29 9.950 10.27 18,920 +0.03(+0.29%)
Dec 24, 2008 10.17 10.24 9.860 10.24 14,495 +0.38(+3.85%)
Dec 23, 2008 9.920 10.10 9.710 9.860 44,989 +0.09(+0.92%)
Dec 22, 2008 9.900 10.10 9.700 9.770 44,012 -0.12(-1.21%)
Dec 19, 2008 9.760 10.21 9.760 9.890 53,476 -0.16(-1.59%)
Dec 18, 2008 10.47 10.47 9.850 10.05 69,217 +0.06(+0.60%)
Dec 17, 2008 9.500 10.00 9.250 9.990 64,738 +0.40(+4.17%)
Dec 16, 2008 8.710 9.600 8.710 9.590 61,490 +0.56(+6.20%)
Dec 15, 2008 9.100 9.430 9.030 9.030 62,535 -0.22(-2.38%)
Dec 12, 2008 8.860 9.360 8.860 9.250 28,191 +0.03(+0.33%)
Dec 11, 2008 9.010 9.530 9.000 9.220 41,766 -0.09(-0.92%)
Dec 10, 2008 9.080 9.380 9.020 9.306 55,226 +0.13(+1.37%)
Dec 09, 2008 9.410 9.750 9.030 9.180 66,717 -0.57(-5.85%)
Dec 08, 2008 9.500 10.00 9.490 9.750 70,419 +0.22(+2.31%)
Dec 05, 2008 9.010 11.51 9.010 9.530 30,096 +0.18(+1.92%)
Dec 04, 2008 9.250 9.400 8.420 9.350 61,210 +0.08(+0.86%)
Dec 03, 2008 9.300 9.380 8.910 9.270 30,981 +0.01(+0.11%)
Dec 02, 2008 8.940 9.350 8.930 9.260 27,673 +0.13(+1.42%)
Dec 01, 2008 9.500 9.820 9.130 9.130 38,552 -0.70(-7.12%)
Nov 28, 2008 8.990 9.830 8.970 9.830 21,602 +0.50(+5.36%)
Nov 26, 2008 8.910 9.670 8.900 9.330 34,601 +0.19(+2.08%)
Nov 25, 2008 8.760 9.310 8.740 9.140 64,703 +0.18(+2.01%)
Nov 24, 2008 8.650 9.200 8.540 8.960 56,622 +0.47(+5.54%)
Nov 21, 2008 8.500 8.620 8.050 8.490 44,675 +0.39(+4.81%)
Nov 20, 2008 9.110 9.220 8.000 8.100 62,880 -1.41(-14.83%)
Nov 19, 2008 9.680 9.890 9.360 9.510 36,559 -0.20(-2.06%)
Nov 18, 2008 9.510 9.800 9.450 9.710 50,584 -0.09(-0.92%)
Nov 17, 2008 10.80 10.80 9.597 9.800 51,275 -0.76(-7.20%)
Nov 14, 2008 10.50 10.57 10.40 10.56 18,106 -0.29(-2.67%)
Nov 13, 2008 10.10 10.85 9.839 10.85 23,666 +0.69(+6.79%)
Nov 12, 2008 10.80 11.44 10.15 10.16 30,692 -1.34(-11.65%)
Nov 11, 2008 12.03 12.04 11.45 11.50 50,370 -0.53(-4.41%)
Nov 10, 2008 13.08 13.15 11.89 12.03 16,073 +0.01(+0.08%)
Nov 07, 2008 12.00 12.32 11.76 12.02 35,413 +0.09(+0.75%)
Nov 06, 2008 11.98 12.69 11.71 11.93 44,561 -0.83(-6.51%)
Nov 05, 2008 12.99 12.99 12.61 12.76 45,555 -0.24(-1.84%)
Nov 04, 2008 12.05 13.00 12.04 13.00 61,287 +0.93(+7.70%)
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.