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 (%)
Feb 27, 2009	9.450	9.450	8.940	9.230	0	-0.17(-1.81%)
Feb 26, 2009	9.280	9.710	9.280	9.400	29,732	+0.03(+0.32%)
Feb 25, 2009	9.260	9.760	9.090	9.370	27,093	+0.16(+1.74%)
Feb 24, 2009	8.610	9.244	8.590	9.210	68,534	+0.34(+3.81%)
Feb 23, 2009	9.050	9.440	8.840	8.872	22,727	-0.36(-3.92%)
Feb 20, 2009	9.250	9.700	8.660	9.234	28,678	-0.28(-2.90%)
Feb 19, 2009	9.700	9.743	9.510	9.510	30,395	-0.10(-1.04%)
Feb 18, 2009	9.630	9.730	9.600	9.610	20,254	+0.00(+0.00%)
Feb 17, 2009	9.540	10.00	9.540	9.610	59,768	-0.64(-6.24%)
Feb 13, 2009	10.22	10.41	10.15	10.25	57,499	-0.10(-0.97%)
Feb 12, 2009	10.41	10.41	10.17	10.35	44,202	-0.06(-0.58%)
Feb 11, 2009	10.45	10.69	10.35	10.41	53,328	-0.09(-0.85%)
Feb 10, 2009	10.86	10.92	10.30	10.50	56,831	-0.36(-3.32%)
Feb 09, 2009	10.73	10.86	10.69	10.86	24,376	+0.03(+0.28%)
Feb 06, 2009	10.51	10.84	10.50	10.83	21,273	+0.20(+1.88%)
Feb 05, 2009	10.50	10.65	10.47	10.63	33,565	+0.02(+0.19%)
Feb 04, 2009	10.63	10.73	10.49	10.61	21,200	-0.01(-0.09%)
Feb 03, 2009	10.39	10.87	10.35	10.62	19,520	+0.18(+1.72%)

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.