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 (%)
Jan 31, 2011 15.56 15.66 15.51 15.56 30,505 -0.01(-0.06%)
Jan 28, 2011 15.76 15.76 15.48 15.57 33,879 -0.16(-1.02%)
Jan 27, 2011 15.74 15.92 15.73 15.73 22,746 +0.04(+0.26%)
Jan 26, 2011 15.55 15.75 15.55 15.69 20,646 +0.10(+0.64%)
Jan 25, 2011 15.46 15.61 15.46 15.59 22,954 +0.03(+0.19%)
Jan 24, 2011 15.61 15.67 15.49 15.56 27,162 -0.04(-0.26%)
Jan 21, 2011 15.72 15.78 15.60 15.60 23,522 -0.09(-0.60%)
Jan 20, 2011 15.80 15.99 15.62 15.69 34,878 -0.21(-1.30%)
Jan 19, 2011 15.94 16.11 15.81 15.90 52,281 -0.37(-2.27%)
Jan 18, 2011 16.25 16.30 16.22 16.27 25,617 -0.02(-0.12%)
Jan 14, 2011 16.34 16.34 16.19 16.29 31,729 -0.01(-0.06%)
Jan 13, 2011 16.14 16.32 16.14 16.30 21,733 +0.08(+0.49%)
Jan 12, 2011 16.10 16.28 16.10 16.22 17,939 +0.12(+0.75%)
Jan 11, 2011 16.01 16.11 16.01 16.10 25,284 +0.14(+0.86%)
Jan 10, 2011 15.96 15.98 15.85 15.96 29,845 +0.01(+0.08%)
Jan 07, 2011 15.90 16.03 15.83 15.95 26,083 -0.01(-0.06%)
Jan 06, 2011 16.02 16.09 15.90 15.96 12,338 +0.01(+0.06%)
Jan 05, 2011 15.84 16.11 15.82 15.95 42,017 +0.09(+0.57%)
Jan 04, 2011 15.88 15.92 15.78 15.86 44,498 +0.07(+0.44%)
Jan 03, 2011 15.83 15.95 15.79 15.79 9,338 +0.03(+0.19%)
Dec 31, 2010 15.64 15.78 15.64 15.76 4,898 +0.12(+0.77%)
Dec 30, 2010 15.55 15.65 15.55 15.64 27,443 +0.00(+0.00%)
Dec 29, 2010 15.60 15.67 15.48 15.64 50,024 +0.03(+0.19%)
Dec 28, 2010 15.58 15.70 15.55 15.61 32,178 +0.01(+0.06%)
Dec 27, 2010 15.60 15.60 15.46 15.60 27,267 +0.05(+0.32%)
Dec 23, 2010 15.49 15.57 15.46 15.55 41,928 +0.03(+0.19%)
Dec 22, 2010 15.42 15.59 15.41 15.52 22,831 +0.08(+0.52%)
Dec 21, 2010 15.40 15.48 15.34 15.44 25,969 +0.07(+0.49%)
Dec 20, 2010 15.43 15.43 15.18 15.37 14,937 +0.02(+0.10%)
Dec 17, 2010 15.26 15.38 15.26 15.35 11,031 +0.04(+0.26%)
Dec 16, 2010 15.17 15.33 15.17 15.31 9,369 +0.07(+0.46%)
Dec 15, 2010 15.38 15.41 15.24 15.24 19,049 -0.16(-1.04%)
Dec 14, 2010 15.40 15.50 15.39 15.40 24,683 -0.01(-0.08%)
Dec 13, 2010 15.43 15.56 15.39 15.41 10,900 +0.00(+0.01%)
Dec 10, 2010 15.45 15.53 15.41 15.41 26,098 -0.07(-0.43%)
Dec 09, 2010 15.63 15.63 15.43 15.48 19,074 -0.04(-0.28%)
Dec 08, 2010 15.56 15.64 15.38 15.52 32,653 -0.10(-0.64%)
Dec 07, 2010 15.72 15.77 15.62 15.62 50,210 +0.02(+0.13%)
Dec 06, 2010 15.55 15.63 15.54 15.60 19,627 -0.00(-0.02%)
Dec 03, 2010 15.49 15.63 15.49 15.60 10,671 +0.02(+0.15%)
Dec 02, 2010 15.45 15.60 15.38 15.58 18,656 +0.20(+1.30%)
Dec 01, 2010 15.25 15.40 15.25 15.38 36,039 +0.28(+1.85%)
Nov 30, 2010 15.05 15.14 15.03 15.10 73,411 +0.00(+0.00%)
Nov 29, 2010 15.12 15.14 14.96 15.10 22,073 -0.06(-0.40%)
Nov 26, 2010 15.02 15.19 15.02 15.16 9,894 +0.01(+0.07%)
Nov 24, 2010 15.00 15.15 15.15 15.15 17,816 +0.21(+1.41%)
Nov 23, 2010 15.10 15.11 14.94 14.94 23,899 -0.22(-1.45%)
Nov 22, 2010 14.98 15.22 14.87 15.16 32,429 +0.11(+0.73%)
Nov 19, 2010 15.06 15.13 14.96 15.05 6,670 -0.02(-0.13%)
Nov 18, 2010 15.02 15.20 14.96 15.07 28,667 +0.13(+0.87%)
Nov 17, 2010 14.87 15.10 14.75 14.94 42,726 -0.01(-0.07%)
Nov 16, 2010 15.26 15.27 14.75 14.95 93,282 -0.45(-2.92%)
Nov 15, 2010 15.42 15.54 15.33 15.40 25,823 -0.05(-0.32%)
Nov 12, 2010 15.41 15.63 15.39 15.45 27,386 -0.13(-0.84%)
Nov 11, 2010 15.42 15.64 15.42 15.58 16,555 -0.05(-0.32%)
Nov 10, 2010 15.73 15.73 15.52 15.63 56,798 -0.03(-0.19%)
Nov 09, 2010 15.93 16.00 15.62 15.66 47,959 -0.19(-1.20%)
Nov 08, 2010 15.76 15.85 15.74 15.85 19,667 +0.09(+0.57%)
Nov 05, 2010 15.71 15.80 15.65 15.76 25,136 +0.13(+0.83%)
Nov 04, 2010 15.56 15.71 15.50 15.63 41,197 +0.17(+1.10%)
Nov 03, 2010 15.33 15.46 15.31 15.46 21,495 +0.06(+0.39%)
Nov 02, 2010 15.18 15.40 15.18 15.40 39,051 +0.25(+1.66%)
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.