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 )

5.485 -0.005 (-0.09%)
Official Closing Price Updated: 8:00 PM EDT, May 8, 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 (%)
Apr 30, 2021 11.93 12.03 11.93 11.99 51,900 +0.00(+0.00%)
Apr 29, 2021 12.05 12.05 11.91 11.99 59,009 +0.01(+0.08%)
Apr 28, 2021 12.00 12.05 11.92 11.98 34,843 +0.02(+0.17%)
Apr 27, 2021 12.05 12.09 11.91 11.96 48,911 -0.02(-0.17%)
Apr 26, 2021 12.13 12.13 11.91 11.98 75,018 +0.02(+0.17%)
Apr 23, 2021 11.82 12.08 11.82 11.96 45,600 +0.13(+1.10%)
Apr 22, 2021 11.82 11.92 11.82 11.83 40,860 -0.03(-0.25%)
Apr 21, 2021 11.71 11.88 11.67 11.86 32,248 +0.11(+0.94%)
Apr 20, 2021 11.83 11.95 11.71 11.75 52,930 -0.09(-0.72%)
Apr 19, 2021 11.90 11.96 11.80 11.84 57,696 -0.21(-1.78%)
Apr 16, 2021 12.14 12.17 12.01 12.05 134,500 -0.03(-0.25%)
Apr 15, 2021 12.23 12.23 12.02 12.08 83,594 -0.07(-0.58%)
Apr 14, 2021 12.19 12.32 12.15 12.15 59,527 -0.07(-0.57%)
Apr 13, 2021 12.25 12.28 12.20 12.22 45,913 -0.01(-0.09%)
Apr 12, 2021 12.23 12.23 12.20 12.23 31,457 +0.00(+0.00%)
Apr 09, 2021 12.26 12.26 12.16 12.23 39,400 +0.06(+0.49%)
Apr 08, 2021 12.25 12.25 12.13 12.17 36,080 -0.04(-0.33%)
Apr 07, 2021 12.01 12.41 11.93 12.21 56,864 +0.22(+1.83%)
Apr 06, 2021 11.83 12.00 11.83 11.99 29,055 +0.10(+0.84%)
Apr 05, 2021 11.97 11.98 11.85 11.89 43,641 +0.02(+0.17%)
Apr 01, 2021 11.65 12.24 11.62 11.87 115,300 +0.19(+1.63%)
Mar 31, 2021 11.68 11.73 11.66 11.68 31,743 +0.05(+0.43%)
Mar 30, 2021 11.47 11.74 11.42 11.63 62,766 +0.09(+0.78%)
Mar 29, 2021 11.44 11.58 11.44 11.54 53,292 +0.08(+0.70%)
Mar 26, 2021 11.23 11.48 11.23 11.46 56,500 +0.32(+2.87%)
Mar 25, 2021 11.29 11.32 11.11 11.14 58,579 -0.12(-1.07%)
Mar 24, 2021 11.25 11.33 11.25 11.26 20,120 -0.02(-0.18%)
Mar 23, 2021 11.27 11.37 11.21 11.28 25,135 -0.05(-0.44%)
Mar 22, 2021 11.38 11.42 11.33 11.33 28,979 -0.04(-0.40%)
Mar 19, 2021 11.28 11.38 11.28 11.38 23,300 -0.00(-0.04%)
Mar 18, 2021 11.31 11.45 11.28 11.38 30,907 -0.11(-0.96%)
Mar 17, 2021 11.50 11.50 11.45 11.49 35,029 +0.01(+0.09%)
Mar 16, 2021 11.50 11.50 11.42 11.48 34,123 +0.02(+0.17%)
Mar 15, 2021 11.45 11.50 11.42 11.46 42,577 +0.04(+0.35%)
Mar 12, 2021 11.39 11.45 11.35 11.42 32,100 +0.03(+0.26%)
Mar 11, 2021 11.30 11.40 11.28 11.39 26,054 +0.15(+1.33%)
Mar 10, 2021 11.30 11.30 11.23 11.24 24,722 -0.05(-0.49%)
Mar 09, 2021 11.23 11.39 11.18 11.29 46,422 +0.12(+1.12%)
Mar 08, 2021 11.18 11.22 11.15 11.17 27,322 +0.02(+0.18%)
Mar 05, 2021 11.14 11.15 10.89 11.15 55,800 +0.07(+0.63%)
Mar 04, 2021 11.26 11.29 10.97 11.08 29,279 -0.12(-1.07%)
Mar 03, 2021 11.29 11.32 11.20 11.20 44,320 -0.12(-1.06%)
Mar 02, 2021 11.26 11.33 11.26 11.32 36,012 -0.04(-0.35%)
Mar 01, 2021 11.15 11.36 11.11 11.36 68,070 +0.31(+2.81%)
Feb 26, 2021 11.01 11.09 10.96 11.05 25,500 +0.10(+0.91%)
Feb 25, 2021 11.25 11.28 10.90 10.95 51,799 -0.33(-2.93%)
Feb 24, 2021 11.05 11.33 11.05 11.28 40,076 +0.17(+1.53%)
Feb 23, 2021 11.18 11.24 10.87 11.11 63,418 -0.18(-1.59%)
Feb 22, 2021 11.31 11.50 11.21 11.29 58,624 -0.02(-0.16%)
Feb 19, 2021 11.21 11.35 11.21 11.31 51,000 +0.11(+0.96%)
Feb 18, 2021 11.18 11.30 11.18 11.20 25,797 -0.05(-0.44%)
Feb 17, 2021 11.33 11.34 11.16 11.25 53,283 -0.13(-1.14%)
Feb 16, 2021 11.57 11.73 11.38 11.38 111,553 -0.06(-0.52%)
Feb 12, 2021 11.40 11.51 11.36 11.44 51,000 +0.06(+0.53%)
Feb 11, 2021 11.32 11.38 11.29 11.38 47,118 +0.09(+0.80%)
Feb 10, 2021 11.25 11.31 11.20 11.29 49,360 +0.06(+0.58%)
Feb 09, 2021 11.14 11.23 11.01 11.22 60,174 +0.07(+0.67%)
Feb 08, 2021 11.11 11.22 11.07 11.15 90,819 +0.04(+0.36%)
Feb 05, 2021 10.95 11.12 10.89 11.11 103,900 +0.18(+1.65%)
Feb 04, 2021 10.88 11.00 10.88 10.93 49,217 -0.06(-0.55%)
Feb 03, 2021 10.94 11.04 10.76 10.99 113,781 +0.12(+1.10%)
Feb 02, 2021 10.70 10.87 10.64 10.87 49,473 +0.32(+3.03%)
Feb 01, 2021 10.77 10.92 10.54 10.55 126,650 -0.17(-1.59%)
Jan 29, 2021 11.02 11.02 10.68 10.72 45,100 -0.28(-2.55%)
Jan 28, 2021 10.92 11.02 10.85 11.00 33,954 +0.00(+0.00%)
Jan 27, 2021 11.13 11.13 10.86 11.00 60,939 -0.12(-1.08%)
Jan 26, 2021 10.99 11.12 10.98 11.12 58,596 +0.19(+1.74%)
Jan 25, 2021 10.84 10.93 10.82 10.93 29,992 +0.16(+1.49%)
Jan 22, 2021 10.70 10.79 10.69 10.77 45,600 +0.05(+0.47%)
Jan 21, 2021 10.66 10.75 10.63 10.72 44,037 +0.08(+0.75%)
Jan 20, 2021 10.70 10.82 10.52 10.64 111,632 -0.08(-0.75%)
Jan 19, 2021 11.00 11.04 10.65 10.72 58,333 -0.25(-2.28%)
Jan 15, 2021 11.05 11.15 10.92 10.97 92,000 -0.10(-0.90%)
Jan 14, 2021 11.04 11.10 11.01 11.07 75,145 +0.05(+0.45%)
Jan 13, 2021 11.05 11.12 10.97 11.02 95,045 +0.17(+1.57%)
Jan 12, 2021 10.76 10.85 10.71 10.85 66,044 +0.13(+1.21%)
Jan 11, 2021 10.60 10.75 10.60 10.72 74,008 -0.08(-0.74%)
Jan 08, 2021 10.71 10.84 10.63 10.80 82,300 +0.22(+2.08%)
Jan 07, 2021 10.57 10.74 10.50 10.58 82,362 -0.03(-0.28%)
Jan 06, 2021 10.48 10.62 10.43 10.61 77,763 +0.12(+1.19%)
Jan 05, 2021 10.43 10.49 10.39 10.48 33,919 +0.01(+0.14%)
Jan 04, 2021 10.42 10.47 10.29 10.47 81,230 +0.11(+1.01%)
Dec 31, 2020 10.37 10.37 10.37 59,563 -0.00(-0.05%)
Dec 30, 2020 10.22 10.37 10.22 10.37 59,563 +0.13(+1.27%)
Dec 29, 2020 10.28 10.31 10.20 10.24 38,337 +0.02(+0.20%)
Dec 28, 2020 10.22 10.25 10.17 10.22 54,220 +0.06(+0.59%)
Dec 24, 2020 10.24 10.26 10.14 10.16 24,600 -0.01(-0.10%)
Dec 23, 2020 10.29 10.29 10.17 10.17 38,074 +0.02(+0.20%)
Dec 22, 2020 10.21 10.26 10.15 10.15 55,676 -0.04(-0.39%)
Dec 21, 2020 10.22 10.24 10.10 10.19 60,817 -0.08(-0.78%)
Dec 18, 2020 10.39 10.39 10.22 10.27 59,400 -0.24(-2.28%)
Dec 17, 2020 10.52 10.58 10.49 10.51 51,841 +0.06(+0.57%)
Dec 16, 2020 10.49 10.50 10.45 10.45 39,947 +0.04(+0.34%)
Dec 15, 2020 10.39 10.48 10.38 10.41 76,250 +0.07(+0.72%)
Dec 14, 2020 10.25 10.53 10.25 10.34 98,578 +0.13(+1.27%)
Dec 11, 2020 10.16 10.46 10.16 10.21 84,900 -0.05(-0.49%)
Dec 10, 2020 10.32 10.33 10.24 10.26 39,064 +0.00(+0.00%)
Dec 09, 2020 10.38 10.38 10.25 10.26 45,349 -0.04(-0.39%)
Dec 08, 2020 10.21 10.36 10.10 10.30 85,688 +0.10(+0.98%)
Dec 07, 2020 10.20 10.34 10.18 10.20 62,130 +0.04(+0.39%)
Dec 04, 2020 10.30 10.30 10.15 10.16 77,500 -0.05(-0.49%)
Dec 03, 2020 10.10 10.31 10.02 10.21 72,457 +0.20(+2.00%)
Dec 02, 2020 9.880 10.06 9.835 10.01 48,709 +0.15(+1.52%)
Dec 01, 2020 9.850 9.930 9.800 9.860 47,299 +0.12(+1.23%)
Nov 30, 2020 9.850 9.859 9.740 9.740 23,619 -0.08(-0.81%)
Nov 27, 2020 9.810 9.840 9.760 9.820 7,300 +0.06(+0.61%)
Nov 25, 2020 9.730 9.850 9.706 9.760 57,000 +0.00(+0.05%)
Nov 24, 2020 9.700 9.780 9.650 9.755 40,714 +0.12(+1.19%)
Nov 23, 2020 9.720 9.730 9.590 9.640 51,050 +0.00(+0.00%)
Nov 20, 2020 9.730 9.730 9.601 9.640 49,500 -0.07(-0.72%)
Nov 19, 2020 9.640 9.740 9.580 9.710 42,083 -0.06(-0.61%)
Nov 18, 2020 9.700 9.840 9.682 9.770 66,901 +0.06(+0.62%)
Nov 17, 2020 9.610 9.730 9.540 9.710 54,262 +0.01(+0.10%)
Nov 16, 2020 9.560 9.700 9.530 9.700 54,726 +0.18(+1.89%)
Nov 13, 2020 9.390 9.520 9.370 9.520 47,900 +0.18(+1.93%)
Nov 12, 2020 9.350 9.380 9.260 9.340 29,744 +0.00(+0.03%)
Nov 11, 2020 9.440 9.440 9.290 9.337 20,277 -0.00(-0.03%)
Nov 10, 2020 9.340 9.360 9.250 9.340 89,054 -0.06(-0.64%)
Nov 09, 2020 9.450 9.510 9.400 9.400 38,951 +0.07(+0.75%)
Nov 06, 2020 9.430 9.430 9.300 9.330 22,700 -0.04(-0.37%)
Nov 05, 2020 9.370 9.390 9.180 9.365 43,483 +0.27(+2.91%)
Nov 04, 2020 9.070 9.150 9.070 9.100 23,715 +0.13(+1.45%)
Nov 03, 2020 8.930 8.980 8.860 8.970 27,423 +0.14(+1.59%)
Nov 02, 2020 8.819 8.840 8.764 8.830 38,176 +0.10(+1.15%)
Oct 30, 2020 8.760 8.785 8.690 8.730 29,800 -0.08(-0.91%)
Oct 29, 2020 8.880 8.880 8.750 8.810 38,399 +0.07(+0.80%)
Oct 28, 2020 8.940 8.940 8.670 8.740 113,630 -0.22(-2.46%)
Oct 27, 2020 9.080 9.190 8.960 8.960 53,418 -0.13(-1.43%)
Oct 26, 2020 9.190 9.240 9.090 9.090 27,734 -0.15(-1.62%)
Oct 23, 2020 9.240 9.300 9.240 9.240 17,900 -0.04(-0.43%)
Oct 22, 2020 9.340 9.350 9.250 9.280 30,740 -0.07(-0.75%)
Oct 21, 2020 9.340 9.380 9.340 9.350 42,498 -0.01(-0.11%)
Oct 20, 2020 9.360 9.400 9.351 9.360 6,835 -0.01(-0.11%)
Oct 19, 2020 9.490 9.540 9.340 9.370 51,160 -0.21(-2.19%)
Oct 16, 2020 9.600 9.630 9.530 9.580 80,600 +0.05(+0.50%)
Oct 15, 2020 9.450 9.570 9.450 9.532 48,473 +0.00(+0.02%)
Oct 14, 2020 9.560 9.710 9.450 9.530 101,067 -0.05(-0.52%)
Oct 13, 2020 9.700 9.700 9.530 9.580 43,682 -0.07(-0.73%)
Oct 12, 2020 9.720 9.722 9.615 9.650 25,165 +0.07(+0.73%)
Oct 09, 2020 9.540 9.600 9.489 9.580 25,900 +0.11(+1.16%)
Oct 08, 2020 9.530 9.530 9.460 9.470 10,068 +0.01(+0.11%)
Oct 07, 2020 9.540 9.540 9.380 9.460 35,028 +0.12(+1.28%)
Oct 06, 2020 9.370 9.440 9.340 9.340 18,526 -0.07(-0.74%)
Oct 05, 2020 9.310 9.420 9.291 9.410 28,209 +0.11(+1.18%)
Oct 02, 2020 9.250 9.320 9.230 9.300 25,000 -0.03(-0.32%)
Oct 01, 2020 9.290 9.360 9.230 9.330 40,635 +0.10(+1.08%)
Sep 30, 2020 9.240 9.280 9.180 9.230 30,857 +0.06(+0.65%)
Sep 29, 2020 9.180 9.210 9.095 9.170 31,133 +0.02(+0.22%)
Sep 28, 2020 9.060 9.170 9.050 9.150 21,203 +0.12(+1.33%)
Sep 25, 2020 9.060 9.068 8.920 9.030 138,200 -0.05(-0.55%)
Sep 24, 2020 9.070 9.165 9.010 9.080 27,367 -0.11(-1.20%)
Sep 23, 2020 9.370 9.370 9.190 9.190 34,844 -0.15(-1.61%)
Sep 22, 2020 9.340 9.340 9.270 9.340 23,477 +0.04(+0.43%)
Sep 21, 2020 9.450 9.450 9.250 9.300 51,322 -0.21(-2.21%)
Sep 18, 2020 9.560 9.560 9.500 9.510 42,700 -0.11(-1.14%)
Sep 17, 2020 9.560 9.620 9.540 9.620 39,370 -0.15(-1.54%)
Sep 16, 2020 9.740 9.770 9.730 9.770 22,960 +0.03(+0.31%)
Sep 15, 2020 9.780 9.780 9.660 9.739 46,403 +0.10(+1.03%)
Sep 14, 2020 9.540 9.700 9.420 9.640 52,212 +0.05(+0.52%)
Sep 11, 2020 9.600 9.650 9.550 9.590 13,400 +0.02(+0.21%)
Sep 10, 2020 9.580 9.600 9.550 9.570 34,555 +0.02(+0.21%)
Sep 09, 2020 9.430 9.550 9.430 9.550 33,661 +0.15(+1.60%)
Sep 08, 2020 9.500 9.650 9.210 9.400 85,212 -0.29(-2.99%)
Sep 04, 2020 9.750 9.790 9.540 9.690 47,200 -0.06(-0.62%)
Sep 03, 2020 9.863 9.863 9.750 9.750 19,068 -0.11(-1.12%)
Sep 02, 2020 9.920 9.920 9.850 9.860 23,157 +0.01(+0.10%)
Sep 01, 2020 9.890 9.916 9.800 9.850 35,637 -0.03(-0.30%)
Aug 31, 2020 9.930 9.950 9.880 9.880 17,574 -0.01(-0.10%)
Aug 28, 2020 9.770 9.890 9.680 9.890 21,900 +0.10(+1.02%)
Aug 27, 2020 9.830 9.886 9.790 9.790 18,894 -0.03(-0.31%)
Aug 26, 2020 9.970 10.05 9.820 9.820 16,175 -0.15(-1.50%)
Aug 25, 2020 9.970 10.03 9.921 9.970 25,633 +0.09(+0.91%)
Aug 24, 2020 9.950 9.970 9.866 9.880 21,399 +0.06(+0.61%)
Aug 21, 2020 9.990 9.990 9.810 9.820 28,400 -0.15(-1.50%)
Aug 20, 2020 10.04 10.04 9.970 9.970 26,829 -0.13(-1.29%)
Aug 19, 2020 10.14 10.18 10.10 10.10 42,723 -0.02(-0.20%)
Aug 18, 2020 10.17 10.17 10.09 10.12 30,440 +0.02(+0.18%)
Aug 17, 2020 10.05 10.14 10.00 10.10 34,861 +0.10(+1.02%)
Aug 14, 2020 10.03 10.04 10.00 10.00 18,800 -0.04(-0.40%)
Aug 13, 2020 10.01 10.07 10.01 10.04 17,627 +0.02(+0.20%)
Aug 12, 2020 9.960 10.02 9.910 10.02 26,389 +0.07(+0.70%)
Aug 11, 2020 9.900 10.03 9.900 9.950 40,741 +0.05(+0.51%)
Aug 10, 2020 9.850 9.900 9.850 9.900 41,600 +0.05(+0.51%)
Aug 07, 2020 9.760 9.860 9.760 9.850 16,200 +0.06(+0.61%)
Aug 06, 2020 9.730 9.830 9.710 9.790 14,163 +0.09(+0.93%)
Aug 05, 2020 9.700 9.710 9.670 9.700 17,409 +0.05(+0.52%)
Aug 04, 2020 9.640 9.700 9.640 9.650 32,956 +0.01(+0.10%)
Aug 03, 2020 9.510 9.640 9.500 9.640 37,344 +0.10(+1.05%)
Jul 31, 2020 9.550 9.780 9.460 9.540 19,200 +0.07(+0.74%)
Jul 30, 2020 9.410 9.510 9.349 9.470 25,179 -0.01(-0.11%)
Jul 29, 2020 9.430 9.480 9.420 9.480 25,676 +0.09(+0.96%)
Jul 28, 2020 9.410 9.430 9.370 9.390 10,609 +0.02(+0.21%)
Jul 27, 2020 9.230 9.430 9.200 9.370 41,612 +0.13(+1.41%)
Jul 24, 2020 9.330 9.330 9.200 9.240 24,000 -0.06(-0.65%)
Jul 23, 2020 9.370 9.410 9.300 9.300 26,199 -0.04(-0.43%)
Jul 22, 2020 9.430 9.430 9.320 9.340 23,157 -0.03(-0.32%)
Jul 21, 2020 9.370 9.370 9.260 9.370 32,834 +0.08(+0.86%)
Jul 20, 2020 9.310 9.350 9.212 9.290 43,952 -0.05(-0.54%)
Jul 17, 2020 9.200 9.390 9.180 9.340 55,900 +0.13(+1.41%)
Jul 16, 2020 9.160 9.210 9.110 9.210 43,250 +0.08(+0.88%)
Jul 15, 2020 9.100 9.190 9.100 9.130 27,916 +0.09(+1.00%)
Jul 14, 2020 9.000 9.050 8.980 9.040 30,504 +0.04(+0.44%)
Jul 13, 2020 9.050 9.140 9.000 9.000 33,009 -0.02(-0.22%)
Jul 10, 2020 9.010 9.050 8.991 9.020 26,700 +0.06(+0.67%)
Jul 09, 2020 9.090 9.090 8.930 8.960 30,588 -0.06(-0.67%)
Jul 08, 2020 8.960 9.080 8.960 9.020 24,788 +0.09(+1.01%)
Jul 07, 2020 8.990 8.990 8.895 8.930 25,489 +0.00(+0.00%)
Jul 06, 2020 8.830 9.000 8.830 8.930 111,692 +0.08(+0.90%)
Jul 02, 2020 8.790 8.939 8.780 8.850 108,100 +0.11(+1.26%)
Jul 01, 2020 8.640 8.750 8.530 8.740 37,595 +0.15(+1.75%)
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%)
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.