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 )

5.370 -0.060 (-1.10%)
Official Closing Price Updated: 8:00 PM EDT, Apr 18, 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 (%)
Jun 30, 2020 8.570 8.610 8.520 8.590 31,433 +0.08(+0.94%)
Jun 29, 2020 8.470 8.590 8.460 8.510 34,415 +0.01(+0.12%)
Jun 26, 2020 8.590 8.590 8.470 8.500 21,700 -0.05(-0.58%)
Jun 25, 2020 8.450 8.560 8.350 8.550 26,514 +0.03(+0.29%)
Jun 24, 2020 8.600 8.635 8.490 8.525 16,991 -0.12(-1.33%)
Jun 23, 2020 8.650 8.670 8.600 8.640 27,011 +0.07(+0.82%)
Jun 22, 2020 8.500 8.598 8.500 8.570 34,824 -0.01(-0.12%)
Jun 19, 2020 8.710 8.760 8.580 8.580 99,600 -0.10(-1.15%)
Jun 18, 2020 8.690 8.770 8.680 8.680 57,661 -0.13(-1.48%)
Jun 17, 2020 8.880 8.880 8.800 8.810 72,035 +0.03(+0.34%)
Jun 16, 2020 8.810 8.860 8.760 8.780 53,393 +0.13(+1.50%)
Jun 15, 2020 8.500 8.666 8.420 8.650 61,815 +0.09(+1.05%)
Jun 12, 2020 8.410 8.630 8.410 8.560 135,900 +0.18(+2.15%)
Jun 11, 2020 8.590 8.590 8.350 8.380 80,932 -0.35(-4.01%)
Jun 10, 2020 8.730 8.805 8.670 8.730 45,630 +0.00(+0.00%)
Jun 09, 2020 8.760 8.792 8.700 8.730 30,680 -0.08(-0.91%)
Jun 08, 2020 8.750 8.820 8.725 8.810 25,889 +0.11(+1.26%)
Jun 05, 2020 8.610 8.700 8.570 8.700 54,900 +0.21(+2.47%)
Jun 04, 2020 8.599 8.618 8.490 8.490 68,553 -0.10(-1.16%)
Jun 03, 2020 8.610 8.640 8.550 8.590 72,520 +0.02(+0.23%)
Jun 02, 2020 8.620 8.640 8.540 8.570 44,388 -0.04(-0.46%)
Jun 01, 2020 8.410 8.610 8.410 8.610 34,734 +0.16(+1.89%)
May 29, 2020 8.380 8.485 8.380 8.450 19,100 -0.08(-0.94%)
May 28, 2020 8.500 8.620 8.490 8.530 89,102 +0.08(+0.95%)
May 27, 2020 8.450 8.470 8.270 8.450 38,154 +0.13(+1.56%)
May 26, 2020 8.400 8.400 8.310 8.320 36,309 +0.05(+0.60%)
May 22, 2020 8.260 8.300 8.180 8.270 40,500 +0.00(+0.00%)
May 21, 2020 8.330 8.360 8.260 8.270 11,969 -0.02(-0.24%)
May 20, 2020 8.200 8.340 8.200 8.290 26,296 +0.11(+1.34%)
May 19, 2020 8.130 8.180 8.050 8.180 17,751 -0.02(-0.24%)
May 18, 2020 8.030 8.210 8.020 8.200 46,598 +0.16(+1.99%)
May 15, 2020 7.770 8.060 7.770 8.040 56,600 +0.02(+0.25%)
May 14, 2020 7.980 8.020 7.934 8.020 9,104 -0.07(-0.87%)
May 13, 2020 8.300 8.307 7.988 8.090 35,922 -0.26(-3.11%)
May 12, 2020 8.460 8.460 8.310 8.350 26,714 -0.11(-1.30%)
May 11, 2020 8.400 8.460 8.320 8.460 30,593 +0.15(+1.81%)
May 08, 2020 8.413 8.413 8.300 8.310 24,900 +0.05(+0.61%)
May 07, 2020 8.330 8.340 8.260 8.260 56,297 +0.07(+0.85%)
May 06, 2020 8.300 8.380 8.140 8.190 61,338 -0.06(-0.73%)
May 05, 2020 8.295 8.427 8.240 8.250 56,740 +0.01(+0.12%)
May 04, 2020 8.250 8.299 8.180 8.240 21,501 -0.08(-0.96%)
May 01, 2020 8.400 8.510 8.310 8.320 70,900 -0.18(-2.12%)
Apr 30, 2020 8.640 8.640 8.480 8.500 25,130 -0.05(-0.58%)
Apr 29, 2020 8.390 8.550 8.390 8.550 35,507 +0.24(+2.89%)
Apr 28, 2020 8.440 8.500 8.310 8.310 15,753 -0.08(-0.95%)
Apr 27, 2020 8.340 8.420 8.300 8.390 16,562 +0.08(+0.96%)
Apr 24, 2020 8.380 8.440 8.240 8.310 13,800 +0.00(+0.00%)
Apr 23, 2020 8.320 8.390 8.280 8.310 17,089 -0.04(-0.48%)
Apr 22, 2020 8.280 8.380 8.240 8.350 20,629 +0.37(+4.64%)
Apr 21, 2020 8.270 8.275 7.970 7.980 12,484 -0.40(-4.77%)
Apr 20, 2020 8.460 8.540 8.380 8.380 23,869 -0.08(-0.95%)
Apr 17, 2020 8.600 8.700 8.270 8.460 32,000 -0.13(-1.51%)
Apr 16, 2020 8.630 8.650 8.430 8.590 43,449 +0.09(+1.06%)
Apr 15, 2020 8.450 8.520 8.360 8.500 56,611 +0.00(+0.00%)
Apr 14, 2020 8.540 8.670 8.460 8.500 36,483 +0.14(+1.67%)
Apr 13, 2020 8.500 8.673 8.251 8.360 32,889 -0.13(-1.53%)
Apr 09, 2020 8.480 8.908 8.382 8.490 50,700 +0.15(+1.80%)
Apr 08, 2020 8.370 8.450 8.000 8.340 24,659 +0.19(+2.33%)
Apr 07, 2020 8.310 8.350 8.110 8.150 24,098 +0.02(+0.24%)
Apr 06, 2020 7.700 8.135 7.700 8.130 64,657 +0.62(+8.26%)
Apr 03, 2020 7.820 7.820 7.410 7.510 18,100 -0.43(-5.42%)
Apr 02, 2020 7.650 7.940 7.560 7.940 106,113 +0.03(+0.38%)
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.