Skip to main content

Global Dividend and Income Fund (NY: GLV )

5.590 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 15.16 15.16 15.07 15.12 22,194 -0.01(-0.04%)
Oct 28, 2010 15.18 15.18 15.06 15.13 23,949 -0.05(-0.33%)
Oct 27, 2010 15.14 15.20 15.06 15.18 32,684 -0.01(-0.07%)
Oct 25, 2010 15.11 15.28 15.11 15.19 52,292 +0.09(+0.60%)
Oct 22, 2010 15.11 15.15 15.06 15.10 15,112 +0.03(+0.20%)
Oct 21, 2010 15.07 15.21 14.97 15.07 50,614 +0.01(+0.07%)
Oct 20, 2010 15.02 15.18 15.02 15.06 13,277 +0.11(+0.74%)
Oct 19, 2010 15.01 15.14 14.91 14.95 44,187 -0.51(-3.30%)
Oct 18, 2010 15.42 15.50 15.40 15.46 49,596 -0.01(-0.06%)
Oct 15, 2010 15.46 15.58 15.36 15.47 86,145 +0.04(+0.26%)
Oct 14, 2010 15.47 15.59 15.39 15.43 29,759 -0.03(-0.19%)
Oct 13, 2010 15.41 15.50 15.40 15.46 35,728 +0.09(+0.59%)
Oct 12, 2010 15.36 15.39 15.21 15.37 22,685 +0.07(+0.46%)
Oct 11, 2010 15.31 15.38 15.21 15.30 44,641 +0.06(+0.39%)
Oct 08, 2010 15.24 15.29 15.10 15.24 20,183 +0.12(+0.80%)
Oct 07, 2010 15.08 15.14 15.00 15.12 39,666 +0.09(+0.60%)
Oct 06, 2010 15.05 15.21 15.01 15.03 27,930 -0.06(-0.40%)
Oct 05, 2010 14.94 15.16 14.90 15.09 23,523 +0.29(+1.96%)
Oct 04, 2010 15.04 15.06 14.75 14.80 35,275 -0.17(-1.14%)
Oct 01, 2010 14.97 15.04 14.86 14.97 25,324 +0.08(+0.54%)
Sep 30, 2010 14.99 15.12 14.89 14.89 49,915 +0.00(+0.00%)
Sep 29, 2010 14.71 14.92 14.71 14.89 38,721 +0.12(+0.81%)
Sep 28, 2010 14.69 14.77 14.56 14.77 37,350 +0.17(+1.16%)
Sep 27, 2010 14.77 14.77 14.60 14.60 16,499 -0.10(-0.68%)
Sep 24, 2010 14.53 14.73 14.53 14.70 36,908 +0.26(+1.80%)
Sep 23, 2010 14.37 14.61 14.37 14.44 22,461 -0.08(-0.55%)
Sep 22, 2010 14.43 14.57 14.40 14.52 23,457 -0.01(-0.07%)
Sep 21, 2010 14.59 14.74 14.49 14.53 23,226 -0.13(-0.89%)
Sep 20, 2010 14.45 14.66 14.38 14.66 40,502 +0.22(+1.52%)
Sep 17, 2010 14.44 14.46 14.34 14.44 24,424 +0.03(+0.21%)
Sep 15, 2010 14.38 14.54 14.34 14.41 47,514 -0.05(-0.35%)
Sep 14, 2010 14.60 14.73 14.45 14.46 48,226 -0.13(-0.89%)
Sep 13, 2010 14.56 14.88 14.36 14.59 91,512 +0.13(+0.90%)
Sep 10, 2010 14.46 14.53 14.18 14.46 40,812 +0.10(+0.70%)
Sep 09, 2010 14.53 14.53 14.22 14.36 32,659 +0.04(+0.28%)
Sep 08, 2010 14.23 14.40 14.23 14.32 17,429 +0.14(+0.99%)
Sep 07, 2010 14.44 14.44 14.04 14.18 28,818 -0.22(-1.53%)
Sep 03, 2010 14.35 14.44 14.16 14.40 45,534 +0.12(+0.84%)
Sep 02, 2010 14.24 14.32 13.95 14.28 18,379 +0.14(+0.99%)
Sep 01, 2010 14.09 14.36 14.09 14.14 33,019 +0.19(+1.36%)
Aug 31, 2010 13.80 14.12 13.73 13.95 24,757 +0.15(+1.09%)
Aug 30, 2010 14.03 14.09 13.79 13.80 25,606 -0.17(-1.22%)
Aug 27, 2010 13.97 14.14 13.89 13.97 24,526 +0.07(+0.50%)
Aug 26, 2010 14.09 14.18 13.86 13.90 43,278 -0.08(-0.61%)
Aug 25, 2010 13.83 14.12 13.83 13.98 30,760 -0.02(-0.11%)
Aug 24, 2010 14.46 14.46 13.92 14.00 27,509 -0.52(-3.58%)
Aug 23, 2010 14.41 14.68 14.35 14.52 16,777 +0.25(+1.75%)
Aug 20, 2010 14.16 14.35 14.16 14.27 15,495 -0.08(-0.56%)
Aug 19, 2010 14.55 14.64 14.19 14.35 22,476 -0.31(-2.11%)
Aug 18, 2010 14.46 14.69 14.37 14.66 15,572 +0.12(+0.83%)
Aug 17, 2010 14.41 14.75 14.40 14.54 9,742 +0.26(+1.82%)
Aug 16, 2010 14.07 14.67 13.94 14.28 54,467 +0.26(+1.85%)
Aug 13, 2010 14.02 14.40 14.00 14.02 29,394 -0.08(-0.57%)
Aug 12, 2010 14.06 14.25 14.00 14.10 12,472 -0.06(-0.42%)
Aug 11, 2010 14.38 14.38 14.14 14.16 6,613 -0.30(-2.07%)
Aug 10, 2010 14.72 14.74 14.45 14.46 15,003 -0.30(-2.03%)
Aug 09, 2010 14.87 15.04 14.70 14.76 13,572 -0.15(-1.00%)
Aug 06, 2010 14.91 15.22 14.70 14.91 20,495 -0.15(-1.00%)
Aug 05, 2010 14.94 15.26 14.90 15.06 20,879 +0.07(+0.47%)
Aug 04, 2010 14.71 15.03 14.71 14.99 37,455 +0.18(+1.19%)
Aug 03, 2010 14.73 14.82 14.41 14.81 15,405 +0.09(+0.64%)
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.