Skip to main content

Global Dividend and Income Fund (NY: GLV )

5.585 -0.005 (-0.09%)
Streaming Delayed Price Updated: 10:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 12.31 12.52 12.31 12.52 24,064 +0.20(+1.62%)
May 28, 2009 12.10 12.32 12.06 12.32 36,749 +0.18(+1.48%)
May 27, 2009 12.20 12.29 12.11 12.14 27,654 -0.14(-1.14%)
May 26, 2009 11.88 12.32 11.88 12.28 82,050 +0.21(+1.74%)
May 22, 2009 11.96 12.11 11.85 12.07 29,977 +0.07(+0.58%)
May 21, 2009 11.85 12.09 11.85 12.00 26,723 -0.06(-0.50%)
May 20, 2009 12.19 12.26 12.01 12.06 34,752 -0.02(-0.17%)
May 19, 2009 11.86 12.18 11.86 12.08 28,571 +0.17(+1.43%)
May 18, 2009 11.57 11.98 11.57 11.91 16,759 +0.27(+2.32%)
May 15, 2009 11.78 11.82 11.63 11.64 15,440 -0.14(-1.19%)
May 14, 2009 11.49 12.06 11.49 11.78 31,931 +0.09(+0.77%)
May 13, 2009 11.76 12.05 11.69 11.69 20,684 -0.46(-3.80%)
May 12, 2009 12.16 12.34 12.06 12.15 26,017 -0.09(-0.72%)
May 11, 2009 12.04 12.26 12.04 12.24 21,590 -0.14(-1.13%)
May 08, 2009 12.24 12.38 12.16 12.38 10,500 +0.19(+1.56%)
May 07, 2009 12.39 12.48 12.19 12.19 54,928 +0.01(+0.08%)
May 06, 2009 12.15 12.29 12.00 12.18 29,204 +0.36(+3.05%)
May 05, 2009 11.55 11.86 11.55 11.82 37,763 +0.06(+0.51%)
May 04, 2009 11.44 11.83 11.31 11.76 26,482 +0.31(+2.66%)
May 01, 2009 11.36 11.48 11.35 11.45 31,485 +0.07(+0.66%)
Apr 30, 2009 11.25 11.45 11.25 11.38 13,274 +0.18(+1.61%)
Apr 29, 2009 11.08 11.37 11.08 11.20 33,550 +0.11(+0.99%)
Apr 28, 2009 10.94 11.09 10.94 11.09 34,050 -0.06(-0.54%)
Apr 27, 2009 11.05 11.15 10.97 11.15 14,526 +0.03(+0.27%)
Apr 24, 2009 10.92 11.26 10.91 11.12 14,368 +0.14(+1.28%)
Apr 23, 2009 10.84 10.99 10.81 10.98 20,803 +0.07(+0.64%)
Apr 22, 2009 10.71 10.99 10.71 10.91 37,046 -0.02(-0.18%)
Apr 21, 2009 10.70 10.95 10.67 10.93 34,979 +0.08(+0.74%)
Apr 20, 2009 10.78 11.08 10.78 10.85 30,509 -0.39(-3.45%)
Apr 17, 2009 11.16 11.25 11.15 11.24 3,910 +0.05(+0.42%)
Apr 16, 2009 11.06 11.31 11.00 11.19 19,769 +0.10(+0.90%)
Apr 15, 2009 10.79 11.17 10.79 11.09 21,866 -0.11(-0.98%)
Apr 14, 2009 11.17 11.20 11.06 11.20 29,936 +0.06(+0.54%)
Apr 13, 2009 11.00 11.14 10.95 11.14 15,791 +0.04(+0.41%)
Apr 09, 2009 10.99 11.15 10.84 11.10 24,521 +0.31(+2.83%)
Apr 08, 2009 10.82 11.04 10.72 10.79 22,611 -0.13(-1.19%)
Apr 07, 2009 10.74 10.98 10.52 10.92 28,433 -0.15(-1.36%)
Apr 06, 2009 11.00 11.13 10.96 11.07 18,930 -0.23(-2.04%)
Apr 03, 2009 11.01 11.37 11.01 11.30 54,913 +0.28(+2.54%)
Apr 02, 2009 10.97 11.26 10.71 11.02 46,499 +0.30(+2.80%)
Apr 01, 2009 10.42 10.75 9.630 10.72 40,853 +0.04(+0.37%)
Mar 31, 2009 10.37 10.70 10.37 10.68 34,303 +0.24(+2.30%)
Mar 30, 2009 10.41 10.53 10.41 10.44 71,182 -0.35(-3.24%)
Mar 26, 2009 10.53 10.88 10.52 10.79 17,700 +0.15(+1.41%)
Mar 25, 2009 10.60 10.78 10.40 10.64 20,445 +0.11(+1.04%)
Mar 24, 2009 10.43 10.85 10.43 10.53 22,046 -0.24(-2.23%)
Mar 23, 2009 10.49 10.77 10.48 10.77 30,103 +0.59(+5.80%)
Mar 20, 2009 10.23 10.65 10.06 10.18 15,352 -0.11(-1.05%)
Mar 19, 2009 10.28 10.49 10.20 10.29 37,046 +0.03(+0.27%)
Mar 18, 2009 9.910 10.28 9.860 10.26 25,679 +0.15(+1.48%)
Mar 17, 2009 9.930 10.11 9.800 10.11 19,892 +0.15(+1.51%)
Mar 16, 2009 9.940 10.36 9.910 9.960 35,429 +0.17(+1.77%)
Mar 13, 2009 9.900 9.960 9.650 9.786 0 +0.03(+0.27%)
Mar 12, 2009 9.240 9.760 9.200 9.760 21,402 +0.41(+4.39%)
Mar 11, 2009 9.120 9.390 9.110 9.350 66,646 +0.21(+2.30%)
Mar 10, 2009 8.720 9.150 8.720 9.140 24,800 +0.46(+5.30%)
Mar 09, 2009 8.540 8.850 8.540 8.680 61,547 -0.12(-1.36%)
Mar 06, 2009 8.700 8.860 8.600 8.800 0 +0.06(+0.71%)
Mar 05, 2009 8.910 8.980 8.738 8.738 21,743 -0.36(-3.98%)
Mar 04, 2009 8.900 9.190 8.860 9.100 32,303 +0.28(+3.17%)
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.